Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.06 | 11.18 | 10.86 | 11.13 | 546,161 | +0.09(+0.79%) |
Apr 27, 2007 | 10.93 | 11.07 | 10.70 | 11.05 | 481,499 | +0.11(+0.97%) |
Apr 26, 2007 | 10.90 | 11.07 | 10.80 | 10.94 | 238,133 | +0.03(+0.27%) |
Apr 25, 2007 | 10.83 | 11.07 | 10.78 | 10.91 | 296,665 | +0.13(+1.17%) |
Apr 24, 2007 | 11.05 | 11.12 | 10.71 | 10.79 | 262,767 | -0.19(-1.76%) |
Apr 23, 2007 | 10.73 | 11.01 | 10.70 | 10.98 | 327,851 | +0.25(+2.34%) |
Apr 20, 2007 | 10.74 | 10.82 | 10.67 | 10.73 | 269,088 | +0.08(+0.73%) |
Apr 19, 2007 | 10.69 | 10.91 | 10.35 | 10.65 | 497,502 | -0.15(-1.43%) |
Apr 18, 2007 | 10.79 | 10.98 | 10.72 | 10.81 | 285,092 | -0.01(-0.09%) |
Apr 17, 2007 | 10.83 | 10.96 | 10.71 | 10.81 | 382,920 | +0.02(+0.18%) |
Apr 16, 2007 | 10.75 | 10.99 | 10.69 | 10.80 | 642,088 | +0.11(+1.00%) |
Apr 13, 2007 | 10.54 | 10.82 | 10.54 | 10.69 | 305,835 | +0.13(+1.19%) |
Apr 12, 2007 | 10.32 | 10.63 | 10.19 | 10.56 | 371,202 | +0.23(+2.25%) |
Apr 11, 2007 | 10.33 | 10.48 | 10.22 | 10.33 | 283,253 | +0.03(+0.28%) |
Apr 10, 2007 | 10.40 | 10.40 | 10.19 | 10.30 | 227,858 | -0.12(-1.11%) |
Apr 09, 2007 | 10.27 | 10.70 | 10.22 | 10.42 | 965,232 | +0.17(+1.70%) |
Apr 05, 2007 | 10.33 | 10.44 | 10.16 | 10.24 | 276,205 | -0.07(-0.66%) |
Apr 04, 2007 | 10.24 | 10.43 | 10.12 | 10.31 | 587,694 | +0.09(+0.85%) |
Apr 03, 2007 | 9.925 | 10.31 | 9.877 | 10.22 | 757,815 | +0.30(+3.02%) |
Apr 02, 2007 | 9.799 | 9.964 | 9.316 | 9.925 | 1,115,151 | -0.25(-2.47%) |
Mar 30, 2007 | 10.31 | 10.45 | 10.06 | 10.18 | 358,101 | -0.11(-1.03%) |
Mar 29, 2007 | 10.29 | 10.45 | 10.06 | 10.28 | 190,787 | +0.13(+1.24%) |
Mar 28, 2007 | 10.30 | 10.33 | 9.964 | 10.16 | 490,267 | -0.22(-2.14%) |
Mar 27, 2007 | 10.46 | 10.54 | 10.22 | 10.38 | 569,641 | -0.06(-0.56%) |
Mar 26, 2007 | 10.04 | 10.51 | 10.01 | 10.44 | 442,554 | +0.44(+4.35%) |
Mar 23, 2007 | 10.01 | 10.09 | 9.886 | 10.00 | 233,151 | +0.03(+0.29%) |
Mar 22, 2007 | 10.16 | 10.18 | 9.896 | 9.973 | 720,541 | -0.18(-1.81%) |
Mar 21, 2007 | 9.925 | 10.20 | 9.674 | 10.16 | 909,184 | +0.21(+2.14%) |
Mar 20, 2007 | 9.354 | 10.20 | 9.354 | 9.944 | 918,118 | +0.55(+5.87%) |
Mar 19, 2007 | 9.393 | 9.528 | 9.277 | 9.393 | 473,011 | +0.08(+0.83%) |
Mar 16, 2007 | 9.403 | 9.432 | 9.122 | 9.316 | 743,022 | -0.10(-1.03%) |
Mar 15, 2007 | 9.132 | 9.412 | 9.132 | 9.412 | 251,930 | +0.26(+2.85%) |
Mar 14, 2007 | 9.171 | 9.316 | 8.890 | 9.151 | 687,427 | -0.01(-0.11%) |
Mar 13, 2007 | 9.625 | 9.625 | 9.093 | 9.161 | 473,196 | -0.46(-4.82%) |
Mar 12, 2007 | 9.432 | 9.848 | 9.364 | 9.625 | 624,820 | +0.17(+1.84%) |
Mar 09, 2007 | 9.374 | 9.563 | 9.267 | 9.451 | 356,163 | +0.08(+0.83%) |
Mar 08, 2007 | 9.180 | 9.596 | 9.171 | 9.374 | 590,781 | +0.26(+2.87%) |
Mar 07, 2007 | 9.383 | 9.412 | 8.996 | 9.112 | 591,386 | -0.21(-2.28%) |
Mar 06, 2007 | 8.948 | 9.451 | 8.851 | 9.325 | 1,354,061 | +0.46(+5.24%) |
Mar 05, 2007 | 8.745 | 8.948 | 8.619 | 8.861 | 973,569 | -0.10(-1.08%) |
Mar 02, 2007 | 8.638 | 9.111 | 8.638 | 8.958 | 731,990 | +0.19(+2.21%) |
Mar 01, 2007 | 8.542 | 8.890 | 8.271 | 8.764 | 903,930 | +0.05(+0.55%) |
Feb 28, 2007 | 8.658 | 8.784 | 8.629 | 8.716 | 810,696 | +0.02(+0.22%) |
Feb 27, 2007 | 8.667 | 8.822 | 8.464 | 8.697 | 1,051,112 | -0.21(-2.39%) |
Feb 26, 2007 | 9.277 | 9.277 | 8.764 | 8.909 | 642,217 | -0.28(-3.05%) |
Feb 23, 2007 | 8.929 | 9.325 | 8.803 | 9.190 | 908,795 | +0.31(+3.49%) |
Feb 22, 2007 | 8.716 | 9.132 | 8.571 | 8.880 | 2,674,157 | +0.88(+11.00%) |
Feb 21, 2007 | 8.155 | 8.290 | 7.932 | 8.000 | 500,197 | -0.15(-1.78%) |
Feb 20, 2007 | 7.719 | 8.174 | 7.719 | 8.145 | 475,661 | +0.41(+5.25%) |
Feb 16, 2007 | 7.700 | 7.739 | 7.624 | 7.739 | 290,153 | +0.07(+0.88%) |
Feb 15, 2007 | 7.642 | 7.710 | 7.545 | 7.671 | 238,748 | +0.07(+0.89%) |
Feb 14, 2007 | 7.710 | 7.729 | 7.565 | 7.603 | 147,272 | -0.13(-1.63%) |
Feb 13, 2007 | 7.671 | 7.739 | 7.439 | 7.729 | 471,732 | +0.12(+1.52%) |
Feb 12, 2007 | 7.661 | 7.739 | 7.400 | 7.613 | 272,908 | -0.04(-0.51%) |
Feb 09, 2007 | 7.710 | 7.903 | 7.526 | 7.652 | 558,075 | -0.05(-0.63%) |
Feb 08, 2007 | 7.216 | 7.787 | 7.168 | 7.700 | 764,517 | +0.49(+6.85%) |
Feb 07, 2007 | 7.024 | 7.391 | 6.926 | 7.207 | 3,648,722 | -0.26(-3.50%) |
Feb 06, 2007 | 7.236 | 7.681 | 7.158 | 7.468 | 608,611 | +0.26(+3.62%) |
Feb 05, 2007 | 7.333 | 7.333 | 7.168 | 7.207 | 185,512 | -0.12(-1.59%) |
Feb 02, 2007 | 7.255 | 7.381 | 7.197 | 7.323 | 260,579 | +0.06(+0.80%) |
Feb 01, 2007 | 7.255 | 7.294 | 7.120 | 7.265 | 62,819 | +0.06(+0.81%) |
Jan 31, 2007 | 7.081 | 7.255 | 7.052 | 7.207 | 169,653 | +0.12(+1.64%) |
Jan 30, 2007 | 7.207 | 7.255 | 7.081 | 7.091 | 63,878 | -0.07(-0.95%) |
Jan 29, 2007 | 6.994 | 7.333 | 6.994 | 7.158 | 206,043 | +0.10(+1.37%) |
Jan 26, 2007 | 7.149 | 7.149 | 6.839 | 7.062 | 141,139 | -0.03(-0.41%) |
Jan 25, 2007 | 7.333 | 7.333 | 7.013 | 7.091 | 206,389 | -0.21(-2.91%) |
Jan 24, 2007 | 7.255 | 7.371 | 7.091 | 7.304 | 76,459 | +0.04(+0.53%) |
Jan 23, 2007 | 7.342 | 7.400 | 7.216 | 7.265 | 142,317 | -0.06(-0.79%) |
Jan 22, 2007 | 7.158 | 7.478 | 7.071 | 7.323 | 241,570 | +0.14(+1.88%) |
Jan 19, 2007 | 7.120 | 7.265 | 7.081 | 7.187 | 72,380 | +0.05(+0.68%) |
Jan 18, 2007 | 7.110 | 7.323 | 7.091 | 7.139 | 192,579 | +0.00(+0.00%) |
Jan 17, 2007 | 7.178 | 7.284 | 7.110 | 7.139 | 285,092 | -0.08(-1.07%) |
Jan 16, 2007 | 7.594 | 7.642 | 7.149 | 7.216 | 153,261 | -0.32(-4.24%) |
Jan 12, 2007 | 7.603 | 7.681 | 7.497 | 7.536 | 119,800 | -0.05(-0.64%) |
Jan 11, 2007 | 7.236 | 7.603 | 7.207 | 7.584 | 128,234 | +0.38(+5.23%) |
Jan 10, 2007 | 7.323 | 7.333 | 7.120 | 7.207 | 85,417 | -0.17(-2.36%) |
Jan 09, 2007 | 6.955 | 7.429 | 6.955 | 7.381 | 271,449 | +0.42(+5.97%) |
Jan 08, 2007 | 7.052 | 7.052 | 6.839 | 6.965 | 240,107 | -0.06(-0.83%) |
Jan 05, 2007 | 7.052 | 7.149 | 6.965 | 7.023 | 372,467 | -0.08(-1.09%) |
Jan 04, 2007 | 7.004 | 7.129 | 6.868 | 7.100 | 194,793 | +0.10(+1.38%) |
Jan 03, 2007 | 7.255 | 7.255 | 6.878 | 7.004 | 345,880 | -0.26(-3.60%) |
Dec 29, 2006 | 7.129 | 7.265 | 7.110 | 7.265 | 187,738 | +0.11(+1.49%) |
Dec 28, 2006 | 7.255 | 7.255 | 7.149 | 7.158 | 85,100 | -0.09(-1.20%) |
Dec 27, 2006 | 7.284 | 7.352 | 7.158 | 7.245 | 134,417 | +0.01(+0.13%) |
Dec 26, 2006 | 7.158 | 7.323 | 7.139 | 7.236 | 125,298 | +0.07(+0.94%) |
Dec 22, 2006 | 6.994 | 7.245 | 6.984 | 7.168 | 118,026 | +0.15(+2.07%) |
Dec 21, 2006 | 7.207 | 7.274 | 6.975 | 7.023 | 135,207 | -0.16(-2.29%) |
Dec 20, 2006 | 7.081 | 7.255 | 7.062 | 7.187 | 204,157 | +0.10(+1.36%) |
Dec 19, 2006 | 6.917 | 7.091 | 6.868 | 7.091 | 211,945 | +0.14(+1.95%) |
Dec 18, 2006 | 7.545 | 7.642 | 6.917 | 6.955 | 317,184 | -0.74(-9.56%) |
Dec 15, 2006 | 7.671 | 7.758 | 7.632 | 7.690 | 212,688 | +0.04(+0.51%) |
Dec 14, 2006 | 7.594 | 7.749 | 7.555 | 7.652 | 109,466 | +0.10(+1.28%) |
Dec 13, 2006 | 7.739 | 7.739 | 7.507 | 7.555 | 309,722 | -0.16(-2.13%) |
Dec 12, 2006 | 7.719 | 7.739 | 7.584 | 7.719 | 100,479 | +0.02(+0.25%) |
Dec 11, 2006 | 7.681 | 7.739 | 7.516 | 7.700 | 189,412 | -0.02(-0.25%) |
Dec 08, 2006 | 7.719 | 7.768 | 7.536 | 7.719 | 175,686 | -0.01(-0.13%) |
Dec 07, 2006 | 7.681 | 7.855 | 7.613 | 7.729 | 217,021 | +0.06(+0.76%) |
Dec 06, 2006 | 7.700 | 7.758 | 7.584 | 7.671 | 69,299 | -0.07(-0.87%) |
Dec 05, 2006 | 7.603 | 7.758 | 7.545 | 7.739 | 147,313 | +0.13(+1.65%) |
Dec 04, 2006 | 7.487 | 7.632 | 7.478 | 7.613 | 357,173 | +0.13(+1.68%) |
Dec 01, 2006 | 7.478 | 7.526 | 7.236 | 7.487 | 249,760 | +0.01(+0.13%) |
Nov 30, 2006 | 7.584 | 7.584 | 7.410 | 7.478 | 157,956 | -0.13(-1.65%) |
Nov 29, 2006 | 7.400 | 7.671 | 7.371 | 7.603 | 175,590 | +0.26(+3.56%) |
Nov 28, 2006 | 7.149 | 7.391 | 7.091 | 7.342 | 251,467 | +0.14(+1.88%) |
Nov 27, 2006 | 7.632 | 7.652 | 7.062 | 7.207 | 347,258 | -0.48(-6.29%) |
Nov 24, 2006 | 7.700 | 7.749 | 7.565 | 7.690 | 43,429 | -0.09(-1.12%) |
Nov 22, 2006 | 7.894 | 7.903 | 7.594 | 7.778 | 84,756 | -0.11(-1.35%) |
Nov 21, 2006 | 7.623 | 7.903 | 7.623 | 7.884 | 115,653 | +0.23(+3.03%) |
Nov 20, 2006 | 7.623 | 7.719 | 7.545 | 7.652 | 184,908 | +0.01(+0.13%) |
Nov 17, 2006 | 7.961 | 7.961 | 7.497 | 7.642 | 137,164 | -0.32(-4.01%) |
Nov 16, 2006 | 8.106 | 8.193 | 7.845 | 7.961 | 163,286 | -0.11(-1.32%) |
Nov 15, 2006 | 7.739 | 8.087 | 7.652 | 8.068 | 369,071 | +0.33(+4.25%) |
Nov 14, 2006 | 7.671 | 7.749 | 7.497 | 7.739 | 217,980 | +0.07(+0.88%) |
Nov 13, 2006 | 7.623 | 7.729 | 7.497 | 7.671 | 259,362 | -0.07(-0.87%) |
Nov 10, 2006 | 7.507 | 7.739 | 7.420 | 7.739 | 188,444 | +0.21(+2.83%) |
Nov 09, 2006 | 7.681 | 7.681 | 7.410 | 7.526 | 193,397 | -0.15(-2.02%) |
Nov 08, 2006 | 7.565 | 7.710 | 7.497 | 7.681 | 106,495 | +0.07(+0.89%) |
Nov 07, 2006 | 7.545 | 7.710 | 7.478 | 7.613 | 180,326 | +0.06(+0.77%) |
Nov 06, 2006 | 7.565 | 7.661 | 7.516 | 7.555 | 270,308 | -0.13(-1.64%) |
Nov 03, 2006 | 7.516 | 7.739 | 7.478 | 7.681 | 248,228 | +0.21(+2.85%) |
Nov 02, 2006 | 7.565 | 7.749 | 6.483 | 7.468 | 510,431 | +0.00(+0.00%) |
Nov 01, 2006 | 7.739 | 7.739 | 7.400 | 7.468 | 183,254 | -0.23(-3.02%) |
Oct 31, 2006 | 7.836 | 7.903 | 7.642 | 7.700 | 111,813 | -0.10(-1.24%) |
Oct 30, 2006 | 7.671 | 7.797 | 7.497 | 7.797 | 156,672 | +0.10(+1.26%) |
Oct 27, 2006 | 7.923 | 7.932 | 7.623 | 7.700 | 177,047 | -0.21(-2.69%) |
Oct 26, 2006 | 7.797 | 7.923 | 7.652 | 7.913 | 251,088 | +0.20(+2.63%) |
Oct 25, 2006 | 7.207 | 7.787 | 7.207 | 7.710 | 305,643 | +0.45(+6.27%) |
Oct 24, 2006 | 7.700 | 7.710 | 7.236 | 7.255 | 199,008 | -0.42(-5.42%) |
Oct 23, 2006 | 7.690 | 7.836 | 7.555 | 7.671 | 218,530 | +0.08(+1.02%) |
Oct 20, 2006 | 7.739 | 7.758 | 7.565 | 7.594 | 113,877 | -0.12(-1.51%) |
Oct 19, 2006 | 7.594 | 7.758 | 7.574 | 7.710 | 169,268 | +0.12(+1.53%) |
Oct 18, 2006 | 7.584 | 7.690 | 7.545 | 7.594 | 181,591 | +0.10(+1.29%) |
Oct 17, 2006 | 7.632 | 7.671 | 7.400 | 7.497 | 228,225 | -0.15(-2.02%) |
Oct 16, 2006 | 7.507 | 7.739 | 7.381 | 7.652 | 250,483 | +0.16(+2.20%) |
Oct 13, 2006 | 7.400 | 7.544 | 7.333 | 7.487 | 345,984 | +0.09(+1.18%) |
Oct 12, 2006 | 7.574 | 7.584 | 7.304 | 7.400 | 316,711 | -0.10(-1.29%) |
Oct 11, 2006 | 7.158 | 7.555 | 6.936 | 7.497 | 649,145 | +0.32(+4.45%) |
Oct 10, 2006 | 7.294 | 7.294 | 7.013 | 7.178 | 218,539 | -0.08(-1.07%) |
Oct 09, 2006 | 7.207 | 7.265 | 7.042 | 7.255 | 117,802 | +0.07(+0.94%) |
Oct 06, 2006 | 7.255 | 7.274 | 6.994 | 7.187 | 336,892 | -0.07(-0.93%) |
Oct 05, 2006 | 6.810 | 7.371 | 6.742 | 7.255 | 966,373 | +0.47(+6.99%) |
Oct 04, 2006 | 6.849 | 6.849 | 6.530 | 6.781 | 279,476 | -0.06(-0.85%) |
Oct 03, 2006 | 6.771 | 6.907 | 6.675 | 6.839 | 247,821 | +0.07(+1.00%) |
Oct 02, 2006 | 6.791 | 6.810 | 6.530 | 6.771 | 246,755 | -0.01(-0.14%) |
Sep 29, 2006 | 6.839 | 6.907 | 6.646 | 6.781 | 1,460,083 | -0.03(-0.43%) |
Sep 28, 2006 | 6.771 | 6.839 | 6.675 | 6.810 | 322,346 | +0.04(+0.57%) |
Sep 27, 2006 | 6.472 | 6.801 | 6.394 | 6.771 | 604,486 | +0.30(+4.63%) |
Sep 26, 2006 | 6.684 | 6.878 | 6.385 | 6.472 | 1,465,979 | -0.19(-2.90%) |
Sep 25, 2006 | 6.346 | 6.684 | 6.268 | 6.665 | 222,301 | +0.42(+6.66%) |
Sep 22, 2006 | 6.336 | 6.336 | 6.181 | 6.249 | 209,180 | -0.07(-1.07%) |
Sep 21, 2006 | 6.568 | 6.626 | 6.259 | 6.317 | 297,790 | -0.19(-2.97%) |
Sep 20, 2006 | 6.626 | 6.675 | 6.385 | 6.510 | 187,146 | -0.07(-1.03%) |
Sep 19, 2006 | 6.462 | 6.597 | 6.210 | 6.578 | 258,916 | +0.15(+2.26%) |
Sep 18, 2006 | 6.597 | 6.694 | 6.404 | 6.433 | 229,661 | -0.16(-2.49%) |
Sep 15, 2006 | 6.752 | 6.771 | 6.510 | 6.597 | 456,214 | -0.17(-2.57%) |
Sep 14, 2006 | 6.752 | 6.820 | 6.704 | 6.771 | 247,661 | +0.04(+0.57%) |
Sep 13, 2006 | 7.013 | 7.013 | 6.733 | 6.733 | 218,731 | -0.24(-3.47%) |
Sep 12, 2006 | 6.907 | 7.013 | 6.771 | 6.975 | 226,894 | +0.10(+1.41%) |
Sep 11, 2006 | 6.646 | 6.936 | 6.597 | 6.878 | 324,449 | +0.24(+3.64%) |
Sep 08, 2006 | 6.917 | 6.917 | 6.568 | 6.636 | 134,369 | -0.20(-2.97%) |
Sep 07, 2006 | 6.520 | 6.907 | 6.414 | 6.839 | 246,652 | +0.26(+3.97%) |
Sep 06, 2006 | 6.849 | 6.849 | 6.578 | 6.578 | 175,442 | -0.30(-4.36%) |
Sep 05, 2006 | 6.762 | 6.917 | 6.675 | 6.878 | 160,807 | +0.17(+2.60%) |
Sep 01, 2006 | 6.897 | 6.897 | 6.684 | 6.704 | 215,963 | -0.13(-1.84%) |
Aug 31, 2006 | 7.013 | 7.013 | 6.820 | 6.830 | 601,136 | -0.18(-2.62%) |
Aug 30, 2006 | 7.091 | 7.091 | 6.801 | 7.013 | 422,049 | +0.03(+0.42%) |
Aug 29, 2006 | 6.501 | 7.038 | 6.317 | 6.984 | 1,207,100 | +0.53(+8.25%) |
Aug 28, 2006 | 6.114 | 6.578 | 6.027 | 6.452 | 649,264 | +0.38(+6.21%) |
Aug 25, 2006 | 6.046 | 6.210 | 5.920 | 6.075 | 390,846 | +0.17(+2.95%) |
Aug 24, 2006 | 5.872 | 5.901 | 5.765 | 5.901 | 164,985 | +0.07(+1.16%) |
Aug 23, 2006 | 5.852 | 5.949 | 5.717 | 5.833 | 200,572 | -0.04(-0.66%) |
Aug 22, 2006 | 5.611 | 5.940 | 5.562 | 5.872 | 259,815 | -0.07(-1.14%) |
Aug 21, 2006 | 6.075 | 6.181 | 5.901 | 5.940 | 137,593 | -0.14(-2.23%) |
Aug 18, 2006 | 5.882 | 6.114 | 5.843 | 6.075 | 201,394 | +0.23(+3.97%) |
Aug 17, 2006 | 6.085 | 6.220 | 5.737 | 5.843 | 249,176 | -0.24(-3.97%) |
Aug 16, 2006 | 6.249 | 6.259 | 6.017 | 6.085 | 119,158 | -0.09(-1.41%) |
Aug 15, 2006 | 6.056 | 6.201 | 6.007 | 6.172 | 284,627 | +0.19(+3.24%) |
Aug 14, 2006 | 5.901 | 6.027 | 5.833 | 5.978 | 129,109 | +0.15(+2.66%) |
Aug 11, 2006 | 6.007 | 6.085 | 5.707 | 5.823 | 173,011 | -0.22(-3.68%) |
Aug 10, 2006 | 6.191 | 6.191 | 5.988 | 6.046 | 134,311 | -0.17(-2.80%) |
Aug 09, 2006 | 6.375 | 6.578 | 6.085 | 6.220 | 475,782 | -0.07(-1.08%) |
Aug 08, 2006 | 6.133 | 6.288 | 5.949 | 6.288 | 321,579 | +0.21(+3.50%) |
Aug 07, 2006 | 6.152 | 6.172 | 5.901 | 6.075 | 120,498 | -0.08(-1.26%) |
Aug 04, 2006 | 6.094 | 6.268 | 5.911 | 6.152 | 281,492 | +0.08(+1.27%) |
Aug 03, 2006 | 5.620 | 6.094 | 5.620 | 6.075 | 244,751 | +0.37(+6.44%) |
Aug 02, 2006 | 5.417 | 5.707 | 5.369 | 5.707 | 238,356 | +0.38(+7.08%) |
Aug 01, 2006 | 5.553 | 5.640 | 5.291 | 5.330 | 177,484 | -0.32(-5.65%) |
Jul 31, 2006 | 5.611 | 5.746 | 5.485 | 5.649 | 189,620 | -0.06(-1.02%) |
Jul 28, 2006 | 5.514 | 5.794 | 5.466 | 5.707 | 76,221 | +0.25(+4.61%) |
Jul 27, 2006 | 5.649 | 5.727 | 5.408 | 5.456 | 130,782 | -0.16(-2.93%) |
Jul 26, 2006 | 5.707 | 5.804 | 5.601 | 5.620 | 117,927 | -0.15(-2.52%) |
Jul 25, 2006 | 5.707 | 5.799 | 5.504 | 5.765 | 138,841 | +0.01(+0.17%) |
Jul 24, 2006 | 5.533 | 5.775 | 5.466 | 5.756 | 167,076 | +0.24(+4.39%) |
Jul 21, 2006 | 5.630 | 5.640 | 5.446 | 5.514 | 130,446 | -0.10(-1.72%) |
Jul 20, 2006 | 5.572 | 5.746 | 5.466 | 5.611 | 174,314 | +0.05(+0.87%) |
Jul 19, 2006 | 5.291 | 5.707 | 5.291 | 5.562 | 625,306 | +0.28(+5.31%) |
Jul 18, 2006 | 5.301 | 5.359 | 5.214 | 5.282 | 163,815 | +0.02(+0.37%) |
Jul 17, 2006 | 5.282 | 5.359 | 5.127 | 5.262 | 268,453 | -0.09(-1.63%) |
Jul 14, 2006 | 5.340 | 5.437 | 5.214 | 5.349 | 213,440 | +0.08(+1.47%) |
Jul 13, 2006 | 5.437 | 5.437 | 5.214 | 5.272 | 361,085 | -0.14(-2.50%) |
Jul 12, 2006 | 5.282 | 5.456 | 5.224 | 5.408 | 423,512 | +0.13(+2.38%) |
Jul 11, 2006 | 5.137 | 5.349 | 5.108 | 5.282 | 114,073 | +0.11(+2.06%) |
Jul 10, 2006 | 5.408 | 5.601 | 5.117 | 5.175 | 206,319 | -0.21(-3.95%) |
Jul 07, 2006 | 5.417 | 5.466 | 5.301 | 5.388 | 219,612 | -0.08(-1.42%) |
Jul 06, 2006 | 5.311 | 5.475 | 5.282 | 5.466 | 259,440 | +0.15(+2.73%) |
Jul 05, 2006 | 5.030 | 5.504 | 5.021 | 5.320 | 226,738 | +0.20(+3.97%) |
Jul 03, 2006 | 5.417 | 5.417 | 5.040 | 5.117 | 139,323 | -0.07(-1.31%) |
Jun 30, 2006 | 5.562 | 5.649 | 5.127 | 5.185 | 802,996 | -0.40(-7.11%) |
Jun 29, 2006 | 5.059 | 5.746 | 5.001 | 5.582 | 351,991 | +0.59(+11.82%) |
Jun 28, 2006 | 5.137 | 5.137 | 4.895 | 4.992 | 202,868 | -0.08(-1.53%) |
Jun 27, 2006 | 4.856 | 5.117 | 4.856 | 5.069 | 228,103 | +0.23(+4.80%) |
Jun 26, 2006 | 4.663 | 4.837 | 4.605 | 4.837 | 97,689 | +0.22(+4.82%) |
Jun 23, 2006 | 4.489 | 4.643 | 4.421 | 4.614 | 82,574 | +0.15(+3.47%) |
Jun 22, 2006 | 4.595 | 4.614 | 4.372 | 4.460 | 163,831 | -0.16(-3.56%) |
Jun 21, 2006 | 4.469 | 4.701 | 4.411 | 4.624 | 166,557 | +0.15(+3.46%) |
Jun 20, 2006 | 4.788 | 4.788 | 4.411 | 4.469 | 281,611 | -0.28(-5.91%) |
Jun 19, 2006 | 4.846 | 4.875 | 4.701 | 4.750 | 79,617 | -0.09(-1.80%) |
Jun 16, 2006 | 5.021 | 5.127 | 4.808 | 4.837 | 474,175 | -0.19(-3.85%) |
Jun 15, 2006 | 4.856 | 5.042 | 4.837 | 5.030 | 91,378 | +0.19(+4.00%) |
Jun 14, 2006 | 4.846 | 4.972 | 4.663 | 4.837 | 133,477 | +0.03(+0.60%) |
Jun 13, 2006 | 4.904 | 5.011 | 4.759 | 4.808 | 134,114 | -0.13(-2.55%) |
Jun 12, 2006 | 5.079 | 5.127 | 4.924 | 4.934 | 118,776 | -0.15(-2.86%) |
Jun 09, 2006 | 5.233 | 5.243 | 5.059 | 5.079 | 122,168 | -0.15(-2.96%) |
Jun 08, 2006 | 5.166 | 5.330 | 4.982 | 5.233 | 153,396 | +0.05(+0.93%) |
Jun 07, 2006 | 5.127 | 5.369 | 5.098 | 5.185 | 155,301 | +0.05(+0.94%) |
Jun 06, 2006 | 5.514 | 5.620 | 5.050 | 5.137 | 270,349 | -0.37(-6.68%) |
Jun 05, 2006 | 5.678 | 5.833 | 5.475 | 5.504 | 226,271 | -0.18(-3.23%) |
Jun 02, 2006 | 5.940 | 6.046 | 5.630 | 5.688 | 229,943 | -0.32(-5.31%) |
Jun 01, 2006 | 5.630 | 6.059 | 5.620 | 6.007 | 329,217 | +0.41(+7.25%) |
May 31, 2006 | 5.272 | 5.669 | 5.262 | 5.601 | 291,180 | +0.37(+7.02%) |
May 30, 2006 | 5.137 | 5.282 | 5.069 | 5.233 | 180,851 | +0.15(+3.05%) |
May 26, 2006 | 5.088 | 5.098 | 5.011 | 5.079 | 88,400 | +0.00(+0.00%) |
May 25, 2006 | 5.021 | 5.127 | 4.972 | 5.079 | 130,269 | +0.12(+2.34%) |
May 24, 2006 | 4.875 | 5.098 | 4.846 | 4.963 | 169,174 | +0.04(+0.79%) |
May 23, 2006 | 5.117 | 5.233 | 4.904 | 4.924 | 138,597 | -0.14(-2.68%) |
May 22, 2006 | 5.059 | 5.117 | 4.982 | 5.059 | 125,598 | -0.04(-0.76%) |
May 19, 2006 | 4.982 | 5.166 | 4.963 | 5.098 | 155,342 | +0.08(+1.54%) |
May 18, 2006 | 5.214 | 5.253 | 5.001 | 5.021 | 82,162 | -0.19(-3.71%) |
May 17, 2006 | 5.108 | 5.214 | 5.050 | 5.214 | 134,908 | +0.05(+0.94%) |
May 16, 2006 | 5.030 | 5.243 | 4.963 | 5.166 | 201,329 | +0.12(+2.30%) |
May 15, 2006 | 5.030 | 5.185 | 4.992 | 5.050 | 208,743 | +0.02(+0.38%) |
May 12, 2006 | 5.108 | 5.117 | 5.011 | 5.030 | 187,640 | -0.09(-1.70%) |
May 11, 2006 | 5.166 | 5.224 | 5.069 | 5.117 | 152,845 | -0.02(-0.38%) |
May 10, 2006 | 5.398 | 5.504 | 5.127 | 5.137 | 209,849 | -0.26(-4.84%) |
May 09, 2006 | 5.619 | 5.669 | 5.388 | 5.398 | 163,786 | -0.18(-3.29%) |
May 08, 2006 | 5.301 | 5.611 | 5.282 | 5.582 | 233,948 | +0.24(+4.53%) |
May 05, 2006 | 5.388 | 5.427 | 5.224 | 5.340 | 157,564 | +0.01(+0.18%) |
May 04, 2006 | 5.224 | 5.398 | 5.214 | 5.330 | 239,904 | +0.11(+2.04%) |
May 03, 2006 | 5.746 | 5.746 | 5.166 | 5.224 | 307,131 | -0.53(-9.24%) |
May 02, 2006 | 5.659 | 5.804 | 5.601 | 5.756 | 281,603 | +0.15(+2.76%) |