Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.278 | 9.551 | 9.208 | 9.310 | 242,993 | +0.01(+0.08%) |
Apr 27, 2007 | 9.800 | 9.855 | 9.154 | 9.302 | 306,748 | -0.49(-5.01%) |
Apr 26, 2007 | 9.512 | 9.824 | 9.512 | 9.793 | 317,285 | +0.31(+3.29%) |
Apr 25, 2007 | 9.162 | 9.660 | 9.162 | 9.481 | 664,471 | +0.37(+4.11%) |
Apr 24, 2007 | 8.492 | 9.138 | 8.492 | 9.107 | 450,520 | +0.64(+7.54%) |
Apr 23, 2007 | 9.629 | 9.629 | 8.211 | 8.468 | 538,014 | -0.71(-7.72%) |
Apr 20, 2007 | 8.686 | 9.200 | 8.616 | 9.177 | 278,524 | +0.57(+6.61%) |
Apr 19, 2007 | 8.390 | 8.624 | 8.351 | 8.608 | 164,069 | +0.20(+2.41%) |
Apr 18, 2007 | 8.367 | 8.507 | 8.125 | 8.406 | 265,328 | +0.16(+1.98%) |
Apr 17, 2007 | 8.328 | 8.359 | 8.196 | 8.242 | 405,392 | -0.05(-0.66%) |
Apr 16, 2007 | 8.266 | 8.445 | 8.203 | 8.297 | 184,087 | +0.09(+1.04%) |
Apr 13, 2007 | 8.047 | 8.320 | 8.047 | 8.211 | 352,091 | +0.23(+2.83%) |
Apr 12, 2007 | 7.681 | 8.110 | 7.658 | 7.985 | 150,780 | +0.31(+4.06%) |
Apr 11, 2007 | 7.705 | 7.861 | 7.674 | 7.674 | 134,449 | -0.01(-0.10%) |
Apr 10, 2007 | 7.300 | 7.790 | 7.300 | 7.681 | 215,704 | +0.21(+2.82%) |
Apr 09, 2007 | 7.401 | 7.510 | 7.237 | 7.471 | 325,893 | +0.13(+1.80%) |
Apr 05, 2007 | 7.541 | 7.572 | 7.331 | 7.339 | 95,917 | -0.22(-2.89%) |
Apr 04, 2007 | 7.697 | 7.744 | 7.401 | 7.557 | 215,431 | -0.13(-1.72%) |
Apr 03, 2007 | 7.502 | 7.736 | 7.401 | 7.689 | 146,764 | +0.22(+2.92%) |
Apr 02, 2007 | 7.440 | 7.938 | 7.409 | 7.471 | 343,520 | -0.02(-0.21%) |
Mar 30, 2007 | 7.346 | 7.829 | 7.214 | 7.487 | 102,342 | +0.20(+2.78%) |
Mar 29, 2007 | 7.245 | 7.370 | 7.043 | 7.284 | 94,744 | +0.12(+1.74%) |
Mar 28, 2007 | 6.692 | 7.245 | 6.528 | 7.159 | 225,760 | +0.41(+6.12%) |
Mar 27, 2007 | 6.653 | 6.785 | 6.637 | 6.747 | 40,123 | +0.10(+1.46%) |
Mar 26, 2007 | 6.645 | 6.661 | 6.427 | 6.649 | 52,006 | -0.01(-0.18%) |
Mar 23, 2007 | 6.653 | 6.700 | 6.567 | 6.661 | 86,489 | +0.05(+0.71%) |
Mar 22, 2007 | 6.630 | 6.715 | 6.560 | 6.614 | 76,705 | -0.07(-1.05%) |
Mar 21, 2007 | 6.723 | 6.723 | 6.622 | 6.684 | 69,191 | -0.01(-0.12%) |
Mar 20, 2007 | 6.669 | 6.723 | 6.154 | 6.692 | 163,609 | +0.05(+0.70%) |
Mar 19, 2007 | 6.622 | 6.887 | 6.544 | 6.645 | 179,978 | +0.10(+1.55%) |
Mar 16, 2007 | 6.458 | 6.583 | 6.458 | 6.544 | 66,639 | +0.06(+0.96%) |
Mar 15, 2007 | 6.536 | 6.583 | 6.474 | 6.482 | 122,450 | -0.08(-1.19%) |
Mar 14, 2007 | 6.528 | 6.630 | 6.450 | 6.560 | 165,935 | +0.05(+0.84%) |
Mar 13, 2007 | 6.474 | 6.824 | 6.341 | 6.505 | 327,316 | +0.03(+0.48%) |
Mar 12, 2007 | 6.380 | 6.497 | 6.193 | 6.474 | 211,300 | +0.33(+5.30%) |
Mar 09, 2007 | 5.991 | 6.193 | 5.991 | 6.148 | 141,657 | +0.19(+3.16%) |
Mar 08, 2007 | 5.960 | 5.983 | 5.866 | 5.960 | 57,891 | +0.02(+0.26%) |
Mar 07, 2007 | 5.913 | 5.975 | 5.765 | 5.944 | 149,665 | +0.12(+2.01%) |
Mar 06, 2007 | 5.843 | 5.858 | 5.796 | 5.827 | 108,980 | +0.08(+1.35%) |
Mar 05, 2007 | 5.718 | 5.812 | 5.539 | 5.749 | 75,393 | -0.09(-1.60%) |
Mar 02, 2007 | 6.115 | 6.115 | 5.266 | 5.843 | 87,393 | -0.02(-0.27%) |
Mar 01, 2007 | 5.960 | 6.077 | 5.796 | 5.858 | 236,724 | -0.09(-1.57%) |
Feb 28, 2007 | 5.671 | 5.952 | 5.594 | 5.952 | 103,045 | +0.26(+4.51%) |
Feb 27, 2007 | 5.718 | 5.788 | 5.095 | 5.695 | 114,715 | -0.15(-2.53%) |
Feb 26, 2007 | 5.905 | 6.045 | 5.804 | 5.843 | 78,792 | -0.05(-0.92%) |
Feb 23, 2007 | 5.944 | 5.991 | 5.812 | 5.897 | 90,570 | -0.06(-1.05%) |
Feb 22, 2007 | 6.100 | 6.100 | 5.921 | 5.960 | 67,138 | -0.08(-1.29%) |
Feb 21, 2007 | 6.038 | 6.154 | 5.858 | 6.038 | 93,571 | +0.02(+0.26%) |
Feb 20, 2007 | 5.983 | 6.022 | 5.882 | 6.022 | 135,950 | +0.18(+3.07%) |
Feb 16, 2007 | 5.835 | 5.913 | 5.671 | 5.843 | 196,378 | +0.01(+0.13%) |
Feb 15, 2007 | 5.742 | 5.835 | 5.742 | 5.835 | 82,995 | +0.12(+2.04%) |
Feb 14, 2007 | 5.632 | 5.718 | 5.617 | 5.718 | 77,043 | +0.11(+1.94%) |
Feb 13, 2007 | 5.516 | 5.625 | 5.516 | 5.609 | 129,541 | +0.12(+2.27%) |
Feb 12, 2007 | 5.399 | 5.531 | 5.344 | 5.484 | 246,441 | +0.24(+4.61%) |
Feb 09, 2007 | 5.282 | 5.329 | 5.033 | 5.243 | 125,348 | -0.02(-0.30%) |
Feb 08, 2007 | 5.251 | 5.297 | 5.157 | 5.259 | 83,207 | +0.01(+0.15%) |
Feb 07, 2007 | 5.321 | 5.336 | 5.220 | 5.251 | 104,738 | -0.04(-0.74%) |
Feb 06, 2007 | 5.274 | 5.352 | 5.118 | 5.290 | 91,450 | +0.01(+0.15%) |
Feb 05, 2007 | 5.111 | 5.297 | 5.111 | 5.282 | 117,371 | +0.22(+4.31%) |
Feb 02, 2007 | 4.978 | 5.064 | 4.892 | 5.064 | 68,398 | +0.09(+1.72%) |
Feb 01, 2007 | 4.830 | 5.095 | 4.783 | 4.978 | 262,333 | +0.16(+3.40%) |
Jan 31, 2007 | 4.737 | 4.814 | 4.635 | 4.814 | 80,501 | +0.08(+1.64%) |
Jan 30, 2007 | 4.760 | 4.776 | 4.659 | 4.737 | 50,460 | +0.01(+0.16%) |
Jan 29, 2007 | 4.612 | 4.760 | 4.550 | 4.729 | 93,333 | +0.12(+2.71%) |
Jan 26, 2007 | 4.503 | 4.635 | 4.495 | 4.604 | 56,985 | +0.12(+2.78%) |
Jan 25, 2007 | 4.518 | 4.573 | 4.402 | 4.479 | 82,675 | -0.04(-0.86%) |
Jan 24, 2007 | 4.557 | 4.565 | 4.503 | 4.518 | 139,892 | -0.01(-0.17%) |
Jan 23, 2007 | 4.487 | 4.596 | 4.464 | 4.526 | 43,817 | +0.04(+0.89%) |
Jan 22, 2007 | 4.402 | 4.557 | 4.316 | 4.487 | 51,300 | +0.12(+2.84%) |
Jan 19, 2007 | 4.370 | 4.448 | 4.331 | 4.363 | 70,259 | +0.00(+0.00%) |
Jan 18, 2007 | 4.370 | 4.394 | 4.300 | 4.363 | 106,489 | +0.00(+0.00%) |
Jan 17, 2007 | 4.479 | 4.487 | 4.331 | 4.363 | 150,927 | -0.11(-2.44%) |
Jan 16, 2007 | 4.425 | 4.511 | 4.347 | 4.472 | 169,423 | +0.37(+8.92%) |
Jan 12, 2007 | 3.950 | 4.106 | 3.942 | 4.106 | 102,853 | +0.11(+2.73%) |
Jan 11, 2007 | 3.895 | 3.996 | 3.880 | 3.996 | 78,859 | +0.08(+1.99%) |
Jan 10, 2007 | 4.012 | 4.035 | 3.895 | 3.919 | 175,841 | -0.09(-2.33%) |
Jan 09, 2007 | 4.074 | 4.113 | 3.989 | 4.012 | 99,882 | +0.01(+0.19%) |
Jan 08, 2007 | 3.926 | 4.020 | 3.895 | 4.004 | 322,556 | +0.11(+2.80%) |
Jan 05, 2007 | 3.739 | 3.926 | 3.739 | 3.895 | 102,536 | +0.19(+5.26%) |
Jan 04, 2007 | 3.739 | 3.848 | 3.700 | 3.700 | 35,742 | -0.01(-0.21%) |
Jan 03, 2007 | 3.662 | 3.833 | 3.654 | 3.708 | 74,835 | +0.09(+2.37%) |
Dec 29, 2006 | 3.599 | 3.700 | 3.584 | 3.623 | 35,257 | +0.05(+1.31%) |
Dec 28, 2006 | 3.506 | 3.669 | 3.498 | 3.576 | 87,363 | +0.09(+2.46%) |
Dec 27, 2006 | 3.568 | 3.638 | 3.482 | 3.490 | 53,655 | -0.09(-2.61%) |
Dec 26, 2006 | 3.623 | 3.825 | 3.584 | 3.584 | 62,222 | -0.08(-2.13%) |
Dec 22, 2006 | 3.685 | 3.700 | 3.623 | 3.662 | 22,039 | +0.01(+0.21%) |
Dec 21, 2006 | 3.623 | 3.778 | 3.623 | 3.654 | 119,577 | +0.03(+0.86%) |
Dec 20, 2006 | 3.794 | 3.817 | 3.623 | 3.623 | 209,778 | -0.19(-5.10%) |
Dec 19, 2006 | 3.848 | 3.903 | 3.786 | 3.817 | 33,299 | -0.04(-1.01%) |
Dec 18, 2006 | 3.778 | 3.895 | 3.778 | 3.856 | 92,595 | +0.09(+2.48%) |
Dec 15, 2006 | 3.739 | 3.786 | 3.662 | 3.763 | 117,876 | +0.02(+0.42%) |
Dec 14, 2006 | 3.669 | 3.856 | 3.615 | 3.747 | 39,958 | +0.03(+0.84%) |
Dec 13, 2006 | 3.895 | 3.989 | 3.708 | 3.716 | 33,334 | -0.22(-5.54%) |
Dec 12, 2006 | 3.965 | 4.051 | 3.911 | 3.934 | 17,328 | -0.08(-1.94%) |
Dec 11, 2006 | 3.934 | 4.012 | 3.810 | 4.012 | 32,156 | +0.11(+2.79%) |
Dec 08, 2006 | 3.778 | 3.973 | 3.778 | 3.903 | 119,913 | +0.05(+1.21%) |
Dec 07, 2006 | 3.716 | 4.043 | 3.716 | 3.856 | 82,414 | +0.12(+3.13%) |
Dec 06, 2006 | 3.576 | 3.740 | 3.560 | 3.739 | 146,614 | +0.15(+4.12%) |
Dec 05, 2006 | 3.482 | 3.630 | 3.475 | 3.591 | 156,992 | +0.10(+2.90%) |
Dec 04, 2006 | 3.420 | 3.490 | 3.381 | 3.490 | 45,055 | +0.05(+1.59%) |
Dec 01, 2006 | 3.342 | 3.482 | 3.327 | 3.436 | 80,955 | +0.17(+5.25%) |
Nov 30, 2006 | 3.217 | 3.342 | 3.217 | 3.264 | 53,527 | +0.08(+2.45%) |
Nov 29, 2006 | 3.132 | 3.217 | 3.132 | 3.186 | 14,248 | -0.02(-0.49%) |
Nov 28, 2006 | 3.233 | 3.233 | 3.202 | 3.202 | 5,904 | -0.03(-0.96%) |
Nov 27, 2006 | 3.443 | 3.490 | 3.202 | 3.233 | 21,821 | -0.27(-7.78%) |
Nov 24, 2006 | 3.373 | 3.506 | 3.373 | 3.506 | 6,161 | +0.09(+2.74%) |
Nov 22, 2006 | 3.404 | 3.467 | 3.397 | 3.412 | 6,669 | +0.01(+0.23%) |
Nov 21, 2006 | 3.350 | 3.467 | 3.334 | 3.404 | 33,631 | +0.05(+1.63%) |
Nov 20, 2006 | 3.272 | 3.350 | 3.264 | 3.350 | 21,430 | +0.09(+2.87%) |
Nov 17, 2006 | 3.342 | 3.420 | 3.217 | 3.256 | 91,690 | -0.12(-3.69%) |
Nov 16, 2006 | 3.288 | 3.381 | 3.256 | 3.381 | 63,154 | +0.12(+3.83%) |
Nov 15, 2006 | 3.264 | 3.264 | 3.194 | 3.256 | 33,243 | +0.04(+1.21%) |
Nov 14, 2006 | 3.015 | 3.303 | 2.984 | 3.217 | 199,179 | +0.19(+6.17%) |
Nov 13, 2006 | 3.015 | 3.046 | 2.960 | 3.030 | 115,997 | -0.01(-0.26%) |
Nov 10, 2006 | 2.992 | 3.069 | 2.937 | 3.038 | 289,666 | +0.00(+0.00%) |
Nov 09, 2006 | 3.030 | 3.038 | 2.976 | 3.038 | 33,950 | -0.02(-0.51%) |
Nov 08, 2006 | 3.085 | 3.116 | 2.875 | 3.054 | 69,508 | -0.06(-2.00%) |
Nov 07, 2006 | 3.102 | 3.132 | 3.077 | 3.116 | 108,678 | +0.02(+0.50%) |
Nov 06, 2006 | 3.085 | 3.116 | 3.038 | 3.101 | 149,285 | +0.04(+1.43%) |
Nov 03, 2006 | 3.017 | 3.093 | 2.999 | 3.057 | 156,906 | +0.04(+1.40%) |
Nov 02, 2006 | 2.968 | 3.054 | 2.960 | 3.015 | 267,776 | -0.02(-0.77%) |
Nov 01, 2006 | 2.960 | 3.046 | 2.953 | 3.038 | 128,991 | +0.08(+2.63%) |
Oct 31, 2006 | 2.976 | 2.999 | 2.882 | 2.960 | 142,041 | +0.05(+1.60%) |
Oct 30, 2006 | 2.828 | 2.953 | 2.805 | 2.914 | 332,344 | +0.09(+3.03%) |
Oct 27, 2006 | 2.781 | 2.921 | 2.773 | 2.828 | 473,145 | +0.02(+0.83%) |
Oct 26, 2006 | 2.812 | 2.844 | 2.789 | 2.805 | 68,802 | +0.02(+0.84%) |
Oct 25, 2006 | 2.789 | 2.867 | 2.781 | 2.781 | 15,856 | -0.02(-0.58%) |
Oct 24, 2006 | 2.727 | 2.882 | 2.727 | 2.798 | 767,198 | +0.06(+2.31%) |
Oct 23, 2006 | 2.819 | 2.906 | 2.734 | 2.734 | 39,676 | -0.14(-4.88%) |
Oct 20, 2006 | 2.945 | 2.945 | 2.844 | 2.875 | 232,732 | -0.09(-3.15%) |
Oct 19, 2006 | 3.077 | 3.108 | 2.921 | 2.968 | 254,286 | -0.11(-3.54%) |
Oct 18, 2006 | 3.116 | 3.116 | 3.077 | 3.077 | 72,011 | -0.04(-1.25%) |
Oct 17, 2006 | 3.116 | 3.116 | 3.108 | 3.116 | 4,621 | +0.00(+0.00%) |
Oct 16, 2006 | 2.999 | 3.116 | 2.999 | 3.116 | 24,003 | +0.12(+3.90%) |
Oct 13, 2006 | 2.976 | 3.062 | 2.968 | 2.999 | 6,086 | -0.02(-0.52%) |
Oct 12, 2006 | 3.038 | 3.077 | 2.960 | 3.015 | 36,711 | -0.02(-0.51%) |
Oct 11, 2006 | 3.054 | 3.062 | 2.989 | 3.030 | 50,318 | +0.05(+1.83%) |
Oct 10, 2006 | 3.038 | 3.054 | 2.976 | 2.976 | 61,870 | -0.06(-2.05%) |
Oct 09, 2006 | 3.077 | 3.116 | 3.038 | 3.038 | 73,553 | -0.08(-2.50%) |
Oct 06, 2006 | 3.046 | 3.116 | 3.046 | 3.116 | 27,215 | +0.01(+0.25%) |
Oct 05, 2006 | 3.108 | 3.108 | 3.038 | 3.108 | 2,823 | +0.02(+0.50%) |
Oct 04, 2006 | 3.069 | 3.093 | 3.038 | 3.093 | 17,072 | +0.05(+1.53%) |
Oct 03, 2006 | 3.108 | 3.124 | 3.038 | 3.046 | 53,703 | +0.02(+0.77%) |
Oct 02, 2006 | 3.140 | 3.140 | 2.999 | 3.023 | 64,181 | -0.05(-1.77%) |
Sep 29, 2006 | 3.124 | 3.124 | 3.077 | 3.077 | 34,657 | -0.02(-0.50%) |
Sep 28, 2006 | 3.124 | 3.124 | 3.093 | 3.093 | 898 | -0.02(-0.50%) |
Sep 27, 2006 | 3.094 | 3.116 | 3.054 | 3.108 | 36,262 | -0.01(-0.25%) |
Sep 26, 2006 | 3.015 | 3.147 | 2.999 | 3.116 | 108,960 | +0.01(+0.25%) |
Sep 25, 2006 | 3.093 | 3.116 | 2.976 | 3.108 | 29,074 | -0.03(-0.91%) |
Sep 22, 2006 | 3.210 | 3.210 | 3.101 | 3.137 | 111,932 | -0.10(-2.97%) |
Sep 21, 2006 | 3.233 | 3.233 | 3.233 | 3.233 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 3.257 | 3.257 | 3.233 | 3.233 | 2,053 | +0.00(+0.00%) |
Sep 19, 2006 | 3.241 | 3.241 | 3.233 | 3.233 | 5,647 | +0.00(+0.00%) |
Sep 18, 2006 | 3.233 | 3.272 | 3.140 | 3.233 | 8,511 | -0.01(-0.24%) |
Sep 15, 2006 | 3.264 | 3.436 | 3.241 | 3.241 | 19,626 | -0.02(-0.72%) |
Sep 14, 2006 | 3.280 | 3.280 | 3.264 | 3.264 | 3,850 | -0.04(-1.18%) |
Sep 13, 2006 | 3.272 | 3.365 | 3.272 | 3.303 | 7,059 | +0.05(+1.68%) |
Sep 12, 2006 | 3.272 | 3.272 | 3.202 | 3.249 | 3,337 | -0.01(-0.24%) |
Sep 11, 2006 | 3.155 | 3.311 | 2.984 | 3.256 | 5,776 | -0.12(-3.69%) |
Sep 08, 2006 | 3.350 | 3.397 | 3.350 | 3.381 | 9,691 | +0.01(+0.23%) |
Sep 07, 2006 | 3.365 | 3.381 | 3.334 | 3.373 | 3,080 | -0.05(-1.59%) |
Sep 06, 2006 | 3.498 | 3.498 | 3.350 | 3.428 | 28,921 | +0.05(+1.38%) |
Sep 05, 2006 | 3.506 | 3.506 | 3.381 | 3.381 | 4,587 | -0.12(-3.56%) |
Sep 01, 2006 | 3.467 | 3.506 | 3.436 | 3.506 | 2,567 | +0.04(+1.12%) |
Aug 31, 2006 | 3.311 | 3.506 | 3.280 | 3.467 | 10,403 | +0.07(+2.06%) |
Aug 30, 2006 | 3.389 | 3.404 | 3.350 | 3.397 | 5,519 | +0.01(+0.23%) |
Aug 29, 2006 | 3.443 | 3.443 | 3.311 | 3.389 | 21,244 | -0.09(-2.68%) |
Aug 28, 2006 | 3.490 | 3.501 | 3.482 | 3.482 | 1,604 | +0.09(+2.76%) |
Aug 25, 2006 | 3.389 | 3.389 | 3.319 | 3.389 | 1,411 | -0.01(-0.23%) |
Aug 24, 2006 | 3.404 | 3.506 | 3.397 | 3.397 | 7,573 | -0.02(-0.73%) |
Aug 23, 2006 | 3.482 | 3.506 | 3.422 | 3.422 | 39,343 | -0.08(-2.40%) |
Aug 22, 2006 | 3.506 | 3.521 | 3.482 | 3.506 | 314,868 | +0.00(+0.00%) |
Aug 21, 2006 | 3.506 | 3.513 | 3.506 | 3.506 | 57,634 | -0.01(-0.22%) |
Aug 18, 2006 | 3.545 | 3.638 | 3.506 | 3.513 | 213,555 | -0.03(-0.88%) |
Aug 17, 2006 | 3.552 | 3.584 | 3.506 | 3.545 | 19,018 | +0.01(+0.22%) |
Aug 16, 2006 | 3.537 | 3.552 | 3.537 | 3.537 | 19,639 | +0.00(+0.00%) |
Aug 15, 2006 | 3.537 | 3.537 | 3.537 | 3.537 | 256 | +0.03(+0.89%) |
Aug 14, 2006 | 3.513 | 3.554 | 3.506 | 3.506 | 12,393 | +0.00(+0.00%) |
Aug 11, 2006 | 3.513 | 3.529 | 3.506 | 3.506 | 7,701 | +0.00(+0.00%) |
Aug 10, 2006 | 3.521 | 3.662 | 3.490 | 3.506 | 117,493 | -0.03(-0.88%) |
Aug 09, 2006 | 3.552 | 3.552 | 3.467 | 3.537 | 86,865 | -0.12(-3.40%) |
Aug 08, 2006 | 3.436 | 3.763 | 3.436 | 3.662 | 37,225 | +0.15(+4.21%) |
Aug 07, 2006 | 3.397 | 3.545 | 3.397 | 3.513 | 2,695 | +0.13(+3.92%) |
Aug 04, 2006 | 3.295 | 3.420 | 3.295 | 3.381 | 13,349 | +0.04(+1.17%) |
Aug 03, 2006 | 3.256 | 3.342 | 3.217 | 3.342 | 20,409 | +0.12(+3.87%) |
Aug 02, 2006 | 3.280 | 3.280 | 3.210 | 3.217 | 41,990 | -0.06(-1.90%) |
Aug 01, 2006 | 3.155 | 3.280 | 3.155 | 3.280 | 2,349 | +0.09(+2.68%) |
Jul 31, 2006 | 3.186 | 3.256 | 3.155 | 3.194 | 64,477 | +0.09(+2.76%) |
Jul 28, 2006 | 3.015 | 3.116 | 2.960 | 3.108 | 30,024 | +0.00(+0.00%) |
Jul 27, 2006 | 3.233 | 3.233 | 3.023 | 3.108 | 21,179 | -0.32(-9.32%) |
Jul 26, 2006 | 3.576 | 3.576 | 3.428 | 3.428 | 1,283 | +0.06(+1.85%) |
Jul 25, 2006 | 3.373 | 3.373 | 3.365 | 3.365 | 3,722 | -0.01(-0.23%) |
Jul 24, 2006 | 3.311 | 3.373 | 3.311 | 3.373 | 6,225 | +0.06(+1.88%) |
Jul 21, 2006 | 3.303 | 3.358 | 3.194 | 3.311 | 32,489 | -0.14(-4.06%) |
Jul 20, 2006 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.482 | 3.513 | 3.451 | 3.451 | 3,850 | -0.10(-2.85%) |
Jul 18, 2006 | 3.475 | 3.552 | 3.475 | 3.552 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.451 | 3.513 | 3.443 | 3.513 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.412 | 3.428 | 3.319 | 3.371 | 8,047 | -0.10(-2.77%) |
Jul 13, 2006 | 3.662 | 3.700 | 3.358 | 3.467 | 22,985 | -0.23(-6.32%) |
Jul 12, 2006 | 3.646 | 3.724 | 3.607 | 3.700 | 18,651 | +0.25(+7.22%) |
Jul 11, 2006 | 3.365 | 3.451 | 3.311 | 3.451 | 11,039 | +0.08(+2.31%) |
Jul 10, 2006 | 3.339 | 3.404 | 3.303 | 3.373 | 58,828 | +0.02(+0.70%) |
Jul 07, 2006 | 3.288 | 3.389 | 3.288 | 3.350 | 3,337 | +0.16(+4.88%) |
Jul 06, 2006 | 3.256 | 3.256 | 3.077 | 3.194 | 82,922 | -0.05(-1.44%) |
Jul 05, 2006 | 3.778 | 3.778 | 3.241 | 3.241 | 4,158 | -0.27(-7.76%) |
Jul 03, 2006 | 3.576 | 3.576 | 3.513 | 3.513 | 1,527 | -0.23(-6.04%) |
Jun 30, 2006 | 3.459 | 3.739 | 3.428 | 3.739 | 23,247 | +0.27(+7.87%) |
Jun 29, 2006 | 3.591 | 3.591 | 3.467 | 3.467 | 1,540 | -0.07(-1.98%) |
Jun 28, 2006 | 3.373 | 3.623 | 3.350 | 3.537 | 5,647 | +0.25(+7.58%) |
Jun 27, 2006 | 3.389 | 3.389 | 3.288 | 3.288 | 5,813 | -0.12(-3.65%) |
Jun 26, 2006 | 3.552 | 3.552 | 3.412 | 3.412 | 385 | -0.19(-5.19%) |
Jun 23, 2006 | 3.623 | 3.716 | 3.521 | 3.599 | 4,235 | -0.09(-2.53%) |
Jun 22, 2006 | 3.739 | 3.739 | 3.693 | 3.693 | 4,825 | -0.05(-1.25%) |
Jun 21, 2006 | 3.614 | 3.739 | 3.614 | 3.739 | 2,567 | +0.22(+6.19%) |
Jun 20, 2006 | 3.568 | 3.654 | 3.459 | 3.521 | 12,804 | -0.16(-4.24%) |
Jun 19, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.677 | 3.695 | 3.669 | 3.677 | 5,365 | +0.00(+0.00%) |
Jun 15, 2006 | 3.810 | 3.973 | 3.677 | 3.677 | 21,668 | +0.09(+2.39%) |
Jun 14, 2006 | 3.334 | 3.996 | 3.069 | 3.591 | 82,809 | +0.32(+9.76%) |
Jun 13, 2006 | 3.630 | 3.630 | 3.194 | 3.272 | 30,763 | -0.45(-12.17%) |
Jun 12, 2006 | 4.121 | 4.121 | 3.677 | 3.725 | 58,729 | -0.33(-8.21%) |
Jun 09, 2006 | 4.043 | 4.074 | 4.043 | 4.059 | 385 | +0.04(+0.97%) |
Jun 08, 2006 | 4.090 | 4.090 | 3.981 | 4.020 | 3,979 | +0.01(+0.19%) |
Jun 07, 2006 | 4.004 | 4.051 | 4.004 | 4.012 | 2,952 | -0.05(-1.34%) |
Jun 06, 2006 | 4.020 | 4.074 | 4.020 | 4.067 | 1,732 | +0.09(+2.15%) |
Jun 05, 2006 | 4.012 | 4.035 | 3.981 | 3.981 | 1,540 | -0.05(-1.35%) |
Jun 02, 2006 | 4.098 | 4.106 | 3.989 | 4.035 | 24,133 | -0.08(-1.89%) |
Jun 01, 2006 | 4.331 | 4.331 | 4.004 | 4.113 | 13,095 | -0.04(-0.94%) |
May 31, 2006 | 4.246 | 4.355 | 4.152 | 4.152 | 84,535 | +0.14(+3.49%) |
May 30, 2006 | 4.012 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.300 | 4.300 | 3.996 | 4.012 | 3,595 | -0.03(-0.77%) |
May 25, 2006 | 4.238 | 4.238 | 4.043 | 4.043 | 2,512 | +0.05(+1.37%) |
May 24, 2006 | 3.989 | 4.238 | 3.989 | 3.989 | 12,027 | +0.01(+0.20%) |
May 23, 2006 | 4.090 | 4.090 | 3.981 | 3.981 | 7,188 | -0.18(-4.31%) |
May 22, 2006 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.409 | 4.503 | 4.082 | 4.160 | 74,666 | -0.22(-4.98%) |
May 18, 2006 | 4.386 | 4.409 | 4.363 | 4.378 | 36,431 | +0.02(+0.36%) |
May 17, 2006 | 4.363 | 4.425 | 4.363 | 4.363 | 31,669 | +0.00(+0.00%) |
May 16, 2006 | 4.487 | 4.542 | 4.363 | 4.363 | 55,966 | -0.03(-0.71%) |
May 15, 2006 | 4.363 | 4.448 | 4.363 | 4.394 | 16,815 | +0.01(+0.18%) |
May 12, 2006 | 4.441 | 4.441 | 4.370 | 4.386 | 4,621 | -0.08(-1.75%) |
May 11, 2006 | 4.363 | 4.479 | 4.363 | 4.464 | 8,833 | +0.16(+3.80%) |
May 10, 2006 | 4.518 | 4.518 | 4.285 | 4.300 | 16,815 | -0.19(-4.33%) |
May 09, 2006 | 4.464 | 4.830 | 4.425 | 4.495 | 27,306 | +0.05(+1.23%) |
May 08, 2006 | 4.417 | 4.461 | 4.417 | 4.441 | 1,540 | -0.06(-1.38%) |
May 05, 2006 | 4.363 | 4.557 | 4.363 | 4.503 | 12,849 | +0.20(+4.71%) |
May 04, 2006 | 4.511 | 4.542 | 4.300 | 4.300 | 82,833 | -0.22(-4.83%) |
May 03, 2006 | 4.456 | 4.674 | 4.456 | 4.518 | 41,666 | +0.12(+2.65%) |
May 02, 2006 | 4.518 | 4.581 | 4.402 | 4.402 | 14,846 | -0.16(-3.42%) |