Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.05 | 11.17 | 10.85 | 11.12 | 546,613 | +0.09(+0.79%) |
Apr 27, 2007 | 10.92 | 11.06 | 10.69 | 11.04 | 481,898 | +0.11(+0.97%) |
Apr 26, 2007 | 10.89 | 11.06 | 10.79 | 10.93 | 238,329 | +0.03(+0.27%) |
Apr 25, 2007 | 10.83 | 11.06 | 10.77 | 10.90 | 296,911 | +0.13(+1.17%) |
Apr 24, 2007 | 11.04 | 11.12 | 10.70 | 10.78 | 262,984 | -0.19(-1.76%) |
Apr 23, 2007 | 10.72 | 11.00 | 10.69 | 10.97 | 328,123 | +0.25(+2.34%) |
Apr 20, 2007 | 10.73 | 10.82 | 10.66 | 10.72 | 269,311 | +0.08(+0.73%) |
Apr 19, 2007 | 10.68 | 10.90 | 10.34 | 10.64 | 497,913 | -0.15(-1.43%) |
Apr 18, 2007 | 10.78 | 10.97 | 10.71 | 10.80 | 285,327 | -0.01(-0.09%) |
Apr 17, 2007 | 10.83 | 10.95 | 10.70 | 10.81 | 383,237 | +0.02(+0.18%) |
Apr 16, 2007 | 10.74 | 10.98 | 10.68 | 10.79 | 642,619 | +0.11(+1.00%) |
Apr 13, 2007 | 10.54 | 10.82 | 10.54 | 10.68 | 306,088 | +0.13(+1.19%) |
Apr 12, 2007 | 10.31 | 10.62 | 10.18 | 10.55 | 371,509 | +0.23(+2.25%) |
Apr 11, 2007 | 10.32 | 10.47 | 10.22 | 10.32 | 283,487 | +0.03(+0.28%) |
Apr 10, 2007 | 10.39 | 10.39 | 10.18 | 10.29 | 228,047 | -0.12(-1.11%) |
Apr 09, 2007 | 10.26 | 10.69 | 10.21 | 10.41 | 966,031 | +0.17(+1.70%) |
Apr 05, 2007 | 10.32 | 10.43 | 10.15 | 10.24 | 276,434 | -0.07(-0.66%) |
Apr 04, 2007 | 10.24 | 10.42 | 10.11 | 10.30 | 588,180 | +0.09(+0.85%) |
Apr 03, 2007 | 9.917 | 10.30 | 9.869 | 10.22 | 758,442 | +0.30(+3.02%) |
Apr 02, 2007 | 9.791 | 9.956 | 9.308 | 9.917 | 1,116,073 | -0.25(-2.47%) |
Mar 30, 2007 | 10.30 | 10.44 | 10.05 | 10.17 | 358,397 | -0.11(-1.03%) |
Mar 29, 2007 | 10.28 | 10.44 | 10.05 | 10.27 | 190,945 | +0.13(+1.24%) |
Mar 28, 2007 | 10.29 | 10.32 | 9.956 | 10.15 | 490,672 | -0.22(-2.14%) |
Mar 27, 2007 | 10.45 | 10.54 | 10.21 | 10.37 | 570,112 | -0.06(-0.56%) |
Mar 26, 2007 | 10.03 | 10.50 | 10.00 | 10.43 | 442,920 | +0.43(+4.35%) |
Mar 23, 2007 | 10.00 | 10.08 | 9.878 | 9.994 | 233,344 | +0.03(+0.29%) |
Mar 22, 2007 | 10.15 | 10.17 | 9.888 | 9.965 | 721,137 | -0.18(-1.81%) |
Mar 21, 2007 | 9.917 | 10.19 | 9.666 | 10.15 | 909,936 | +0.21(+2.14%) |
Mar 20, 2007 | 9.347 | 10.19 | 9.347 | 9.936 | 918,878 | +0.55(+5.87%) |
Mar 19, 2007 | 9.385 | 9.521 | 9.269 | 9.385 | 473,403 | +0.08(+0.83%) |
Mar 16, 2007 | 9.395 | 9.424 | 9.115 | 9.308 | 743,637 | -0.10(-1.03%) |
Mar 15, 2007 | 9.124 | 9.405 | 9.124 | 9.405 | 252,138 | +0.26(+2.85%) |
Mar 14, 2007 | 9.163 | 9.308 | 8.883 | 9.144 | 687,996 | -0.01(-0.11%) |
Mar 13, 2007 | 9.617 | 9.617 | 9.086 | 9.153 | 473,588 | -0.46(-4.82%) |
Mar 12, 2007 | 9.424 | 9.840 | 9.356 | 9.617 | 625,337 | +0.17(+1.84%) |
Mar 09, 2007 | 9.366 | 9.555 | 9.260 | 9.443 | 356,457 | +0.08(+0.83%) |
Mar 08, 2007 | 9.173 | 9.588 | 9.163 | 9.366 | 591,270 | +0.26(+2.87%) |
Mar 07, 2007 | 9.376 | 9.405 | 8.989 | 9.105 | 591,875 | -0.21(-2.28%) |
Mar 06, 2007 | 8.941 | 9.443 | 8.844 | 9.318 | 1,355,181 | +0.46(+5.24%) |
Mar 05, 2007 | 8.738 | 8.941 | 8.612 | 8.854 | 974,375 | -0.10(-1.08%) |
Mar 02, 2007 | 8.631 | 9.103 | 8.631 | 8.950 | 732,595 | +0.19(+2.21%) |
Mar 01, 2007 | 8.535 | 8.883 | 8.264 | 8.757 | 904,678 | +0.05(+0.55%) |
Feb 28, 2007 | 8.651 | 8.776 | 8.622 | 8.709 | 811,367 | +0.02(+0.22%) |
Feb 27, 2007 | 8.660 | 8.815 | 8.457 | 8.689 | 1,051,981 | -0.21(-2.39%) |
Feb 26, 2007 | 9.269 | 9.269 | 8.757 | 8.902 | 642,748 | -0.28(-3.05%) |
Feb 23, 2007 | 8.921 | 9.318 | 8.796 | 9.182 | 909,546 | +0.31(+3.49%) |
Feb 22, 2007 | 8.709 | 9.124 | 8.564 | 8.873 | 2,676,368 | +0.88(+11.00%) |
Feb 21, 2007 | 8.148 | 8.283 | 7.926 | 7.993 | 500,611 | -0.14(-1.78%) |
Feb 20, 2007 | 7.713 | 8.167 | 7.713 | 8.138 | 476,054 | +0.41(+5.25%) |
Feb 16, 2007 | 7.694 | 7.732 | 7.617 | 7.732 | 290,393 | +0.07(+0.88%) |
Feb 15, 2007 | 7.636 | 7.703 | 7.539 | 7.665 | 238,945 | +0.07(+0.89%) |
Feb 14, 2007 | 7.703 | 7.723 | 7.558 | 7.597 | 147,394 | -0.13(-1.63%) |
Feb 13, 2007 | 7.665 | 7.732 | 7.433 | 7.723 | 472,122 | +0.12(+1.52%) |
Feb 12, 2007 | 7.655 | 7.732 | 7.394 | 7.607 | 273,134 | -0.04(-0.51%) |
Feb 09, 2007 | 7.703 | 7.897 | 7.520 | 7.645 | 558,537 | -0.05(-0.63%) |
Feb 08, 2007 | 7.210 | 7.781 | 7.162 | 7.694 | 765,149 | +0.49(+6.85%) |
Feb 07, 2007 | 7.018 | 7.384 | 6.921 | 7.201 | 3,651,740 | -0.26(-3.50%) |
Feb 06, 2007 | 7.230 | 7.674 | 7.153 | 7.462 | 609,114 | +0.26(+3.62%) |
Feb 05, 2007 | 7.326 | 7.326 | 7.162 | 7.201 | 185,665 | -0.12(-1.59%) |
Feb 02, 2007 | 7.249 | 7.375 | 7.191 | 7.317 | 260,795 | +0.06(+0.80%) |
Feb 01, 2007 | 7.249 | 7.288 | 7.114 | 7.259 | 62,871 | +0.06(+0.81%) |
Jan 31, 2007 | 7.075 | 7.249 | 7.046 | 7.201 | 169,793 | +0.12(+1.64%) |
Jan 30, 2007 | 7.201 | 7.249 | 7.075 | 7.085 | 63,931 | -0.07(-0.95%) |
Jan 29, 2007 | 6.988 | 7.326 | 6.988 | 7.153 | 206,213 | +0.10(+1.37%) |
Jan 26, 2007 | 7.143 | 7.143 | 6.834 | 7.056 | 141,256 | -0.03(-0.41%) |
Jan 25, 2007 | 7.326 | 7.326 | 7.008 | 7.085 | 206,560 | -0.21(-2.91%) |
Jan 24, 2007 | 7.249 | 7.365 | 7.085 | 7.297 | 76,522 | +0.04(+0.53%) |
Jan 23, 2007 | 7.336 | 7.394 | 7.210 | 7.259 | 142,434 | -0.06(-0.79%) |
Jan 22, 2007 | 7.153 | 7.471 | 7.066 | 7.317 | 241,770 | +0.14(+1.88%) |
Jan 19, 2007 | 7.114 | 7.259 | 7.075 | 7.181 | 72,440 | +0.05(+0.68%) |
Jan 18, 2007 | 7.104 | 7.317 | 7.085 | 7.133 | 192,739 | +0.00(+0.00%) |
Jan 17, 2007 | 7.172 | 7.278 | 7.104 | 7.133 | 285,327 | -0.08(-1.07%) |
Jan 16, 2007 | 7.587 | 7.636 | 7.143 | 7.210 | 153,388 | -0.32(-4.24%) |
Jan 12, 2007 | 7.597 | 7.674 | 7.491 | 7.529 | 119,900 | -0.05(-0.64%) |
Jan 11, 2007 | 7.230 | 7.597 | 7.201 | 7.578 | 128,340 | +0.38(+5.23%) |
Jan 10, 2007 | 7.317 | 7.326 | 7.114 | 7.201 | 85,488 | -0.17(-2.36%) |
Jan 09, 2007 | 6.950 | 7.423 | 6.950 | 7.375 | 271,674 | +0.42(+5.97%) |
Jan 08, 2007 | 7.046 | 7.046 | 6.834 | 6.959 | 240,306 | -0.06(-0.83%) |
Jan 05, 2007 | 7.046 | 7.143 | 6.959 | 7.017 | 372,775 | -0.08(-1.09%) |
Jan 04, 2007 | 6.998 | 7.124 | 6.863 | 7.095 | 194,954 | +0.10(+1.38%) |
Jan 03, 2007 | 7.249 | 7.249 | 6.872 | 6.998 | 346,166 | -0.26(-3.60%) |
Dec 29, 2006 | 7.124 | 7.259 | 7.104 | 7.259 | 187,894 | +0.11(+1.49%) |
Dec 28, 2006 | 7.249 | 7.249 | 7.143 | 7.153 | 85,170 | -0.09(-1.20%) |
Dec 27, 2006 | 7.278 | 7.346 | 7.153 | 7.239 | 134,528 | +0.01(+0.13%) |
Dec 26, 2006 | 7.153 | 7.317 | 7.133 | 7.230 | 125,402 | +0.07(+0.94%) |
Dec 22, 2006 | 6.988 | 7.239 | 6.979 | 7.162 | 118,123 | +0.14(+2.07%) |
Dec 21, 2006 | 7.201 | 7.268 | 6.969 | 7.017 | 135,319 | -0.16(-2.29%) |
Dec 20, 2006 | 7.075 | 7.249 | 7.056 | 7.181 | 204,326 | +0.10(+1.36%) |
Dec 19, 2006 | 6.911 | 7.085 | 6.863 | 7.085 | 212,120 | +0.14(+1.95%) |
Dec 18, 2006 | 7.539 | 7.636 | 6.911 | 6.950 | 317,447 | -0.73(-9.56%) |
Dec 15, 2006 | 7.665 | 7.752 | 7.626 | 7.684 | 212,864 | +0.04(+0.51%) |
Dec 14, 2006 | 7.587 | 7.742 | 7.549 | 7.645 | 109,557 | +0.10(+1.28%) |
Dec 13, 2006 | 7.732 | 7.732 | 7.500 | 7.549 | 309,978 | -0.16(-2.13%) |
Dec 12, 2006 | 7.713 | 7.732 | 7.578 | 7.713 | 100,562 | +0.02(+0.25%) |
Dec 11, 2006 | 7.674 | 7.732 | 7.510 | 7.694 | 189,569 | -0.02(-0.25%) |
Dec 08, 2006 | 7.713 | 7.761 | 7.529 | 7.713 | 175,831 | -0.01(-0.13%) |
Dec 07, 2006 | 7.674 | 7.848 | 7.607 | 7.723 | 217,201 | +0.06(+0.76%) |
Dec 06, 2006 | 7.694 | 7.752 | 7.578 | 7.665 | 69,356 | -0.07(-0.88%) |
Dec 05, 2006 | 7.597 | 7.752 | 7.539 | 7.732 | 147,434 | +0.13(+1.65%) |
Dec 04, 2006 | 7.481 | 7.626 | 7.471 | 7.607 | 357,468 | +0.13(+1.68%) |
Dec 01, 2006 | 7.471 | 7.520 | 7.230 | 7.481 | 249,967 | +0.01(+0.13%) |
Nov 30, 2006 | 7.578 | 7.578 | 7.404 | 7.471 | 158,087 | -0.13(-1.65%) |
Nov 29, 2006 | 7.394 | 7.665 | 7.365 | 7.597 | 175,735 | +0.26(+3.56%) |
Nov 28, 2006 | 7.143 | 7.384 | 7.085 | 7.336 | 251,675 | +0.14(+1.88%) |
Nov 27, 2006 | 7.626 | 7.645 | 7.056 | 7.201 | 347,545 | -0.48(-6.29%) |
Nov 24, 2006 | 7.694 | 7.742 | 7.558 | 7.684 | 43,465 | -0.09(-1.12%) |
Nov 22, 2006 | 7.887 | 7.897 | 7.587 | 7.771 | 84,827 | -0.11(-1.35%) |
Nov 21, 2006 | 7.616 | 7.897 | 7.616 | 7.877 | 115,749 | +0.23(+3.03%) |
Nov 20, 2006 | 7.616 | 7.713 | 7.539 | 7.645 | 185,061 | +0.01(+0.13%) |
Nov 17, 2006 | 7.955 | 7.955 | 7.491 | 7.636 | 137,278 | -0.32(-4.01%) |
Nov 16, 2006 | 8.100 | 8.187 | 7.839 | 7.955 | 163,421 | -0.11(-1.32%) |
Nov 15, 2006 | 7.732 | 8.080 | 7.645 | 8.061 | 369,376 | +0.33(+4.25%) |
Nov 14, 2006 | 7.665 | 7.742 | 7.491 | 7.732 | 218,160 | +0.07(+0.88%) |
Nov 13, 2006 | 7.616 | 7.723 | 7.491 | 7.665 | 259,576 | -0.07(-0.88%) |
Nov 10, 2006 | 7.500 | 7.732 | 7.413 | 7.732 | 188,600 | +0.21(+2.83%) |
Nov 09, 2006 | 7.674 | 7.674 | 7.404 | 7.520 | 193,557 | -0.15(-2.02%) |
Nov 08, 2006 | 7.558 | 7.703 | 7.491 | 7.674 | 106,583 | +0.07(+0.89%) |
Nov 07, 2006 | 7.539 | 7.703 | 7.471 | 7.607 | 180,476 | +0.06(+0.77%) |
Nov 06, 2006 | 7.558 | 7.655 | 7.510 | 7.549 | 270,532 | -0.13(-1.64%) |
Nov 03, 2006 | 7.510 | 7.732 | 7.471 | 7.674 | 248,433 | +0.21(+2.85%) |
Nov 02, 2006 | 7.558 | 7.742 | 6.478 | 7.462 | 510,853 | +0.00(+0.00%) |
Nov 01, 2006 | 7.732 | 7.732 | 7.394 | 7.462 | 183,406 | -0.23(-3.02%) |
Oct 31, 2006 | 7.829 | 7.897 | 7.636 | 7.694 | 111,905 | -0.10(-1.24%) |
Oct 30, 2006 | 7.665 | 7.790 | 7.491 | 7.790 | 156,802 | +0.10(+1.26%) |
Oct 27, 2006 | 7.916 | 7.926 | 7.616 | 7.694 | 177,194 | -0.21(-2.69%) |
Oct 26, 2006 | 7.790 | 7.916 | 7.645 | 7.906 | 251,296 | +0.20(+2.63%) |
Oct 25, 2006 | 7.201 | 7.781 | 7.201 | 7.703 | 305,896 | +0.45(+6.27%) |
Oct 24, 2006 | 7.694 | 7.703 | 7.230 | 7.249 | 199,173 | -0.42(-5.42%) |
Oct 23, 2006 | 7.684 | 7.829 | 7.549 | 7.665 | 218,710 | +0.08(+1.02%) |
Oct 20, 2006 | 7.732 | 7.752 | 7.558 | 7.587 | 113,971 | -0.12(-1.51%) |
Oct 19, 2006 | 7.587 | 7.752 | 7.568 | 7.703 | 169,408 | +0.12(+1.53%) |
Oct 18, 2006 | 7.578 | 7.684 | 7.539 | 7.587 | 181,741 | +0.10(+1.29%) |
Oct 17, 2006 | 7.626 | 7.665 | 7.394 | 7.491 | 228,414 | -0.15(-2.02%) |
Oct 16, 2006 | 7.500 | 7.732 | 7.375 | 7.645 | 250,690 | +0.16(+2.20%) |
Oct 13, 2006 | 7.394 | 7.537 | 7.326 | 7.481 | 346,271 | +0.09(+1.18%) |
Oct 12, 2006 | 7.568 | 7.578 | 7.297 | 7.394 | 316,973 | -0.10(-1.29%) |
Oct 11, 2006 | 7.153 | 7.549 | 6.930 | 7.491 | 649,682 | +0.32(+4.45%) |
Oct 10, 2006 | 7.288 | 7.288 | 7.008 | 7.172 | 218,720 | -0.08(-1.07%) |
Oct 09, 2006 | 7.201 | 7.259 | 7.037 | 7.249 | 117,900 | +0.07(+0.94%) |
Oct 06, 2006 | 7.249 | 7.268 | 6.988 | 7.181 | 337,170 | -0.07(-0.93%) |
Oct 05, 2006 | 6.805 | 7.365 | 6.737 | 7.249 | 967,172 | +0.47(+6.99%) |
Oct 04, 2006 | 6.843 | 6.843 | 6.524 | 6.776 | 279,707 | -0.06(-0.85%) |
Oct 03, 2006 | 6.766 | 6.901 | 6.669 | 6.834 | 248,026 | +0.07(+1.00%) |
Oct 02, 2006 | 6.785 | 6.805 | 6.524 | 6.766 | 246,959 | -0.01(-0.14%) |
Sep 29, 2006 | 6.834 | 6.901 | 6.640 | 6.776 | 1,461,291 | -0.03(-0.43%) |
Sep 28, 2006 | 6.766 | 6.834 | 6.669 | 6.805 | 322,612 | +0.04(+0.57%) |
Sep 27, 2006 | 6.466 | 6.795 | 6.389 | 6.766 | 604,986 | +0.30(+4.63%) |
Sep 26, 2006 | 6.679 | 6.872 | 6.379 | 6.466 | 1,467,191 | -0.19(-2.90%) |
Sep 25, 2006 | 6.341 | 6.679 | 6.263 | 6.660 | 222,485 | +0.42(+6.66%) |
Sep 22, 2006 | 6.331 | 6.331 | 6.176 | 6.244 | 209,353 | -0.07(-1.07%) |
Sep 21, 2006 | 6.563 | 6.621 | 6.254 | 6.312 | 298,036 | -0.19(-2.97%) |
Sep 20, 2006 | 6.621 | 6.669 | 6.379 | 6.505 | 187,301 | -0.07(-1.03%) |
Sep 19, 2006 | 6.457 | 6.592 | 6.205 | 6.573 | 259,130 | +0.14(+2.26%) |
Sep 18, 2006 | 6.592 | 6.689 | 6.399 | 6.428 | 229,851 | -0.16(-2.49%) |
Sep 15, 2006 | 6.747 | 6.766 | 6.505 | 6.592 | 456,591 | -0.17(-2.57%) |
Sep 14, 2006 | 6.747 | 6.814 | 6.698 | 6.766 | 247,865 | +0.04(+0.57%) |
Sep 13, 2006 | 7.008 | 7.008 | 6.727 | 6.727 | 218,912 | -0.24(-3.47%) |
Sep 12, 2006 | 6.901 | 7.008 | 6.766 | 6.969 | 227,081 | +0.10(+1.41%) |
Sep 11, 2006 | 6.640 | 6.930 | 6.592 | 6.872 | 324,718 | +0.24(+3.64%) |
Sep 08, 2006 | 6.911 | 6.911 | 6.563 | 6.631 | 134,480 | -0.20(-2.97%) |
Sep 07, 2006 | 6.515 | 6.901 | 6.408 | 6.834 | 246,856 | +0.26(+3.97%) |
Sep 06, 2006 | 6.843 | 6.843 | 6.573 | 6.573 | 175,587 | -0.30(-4.36%) |
Sep 05, 2006 | 6.756 | 6.911 | 6.669 | 6.872 | 160,940 | +0.17(+2.60%) |
Sep 01, 2006 | 6.892 | 6.892 | 6.679 | 6.698 | 216,141 | -0.13(-1.84%) |
Aug 31, 2006 | 7.008 | 7.008 | 6.814 | 6.824 | 601,633 | -0.18(-2.62%) |
Aug 30, 2006 | 7.085 | 7.085 | 6.795 | 7.008 | 422,398 | +0.03(+0.42%) |
Aug 29, 2006 | 6.495 | 7.033 | 6.312 | 6.979 | 1,208,099 | +0.53(+8.25%) |
Aug 28, 2006 | 6.109 | 6.573 | 6.022 | 6.447 | 649,801 | +0.38(+6.21%) |
Aug 25, 2006 | 6.041 | 6.205 | 5.915 | 6.070 | 391,169 | +0.17(+2.95%) |
Aug 24, 2006 | 5.867 | 5.896 | 5.761 | 5.896 | 165,121 | +0.07(+1.16%) |
Aug 23, 2006 | 5.848 | 5.944 | 5.712 | 5.828 | 200,738 | -0.04(-0.66%) |
Aug 22, 2006 | 5.606 | 5.935 | 5.558 | 5.867 | 260,030 | -0.07(-1.14%) |
Aug 21, 2006 | 6.070 | 6.176 | 5.896 | 5.935 | 137,707 | -0.14(-2.23%) |
Aug 18, 2006 | 5.877 | 6.109 | 5.838 | 6.070 | 201,561 | +0.23(+3.97%) |
Aug 17, 2006 | 6.080 | 6.215 | 5.732 | 5.838 | 249,382 | -0.24(-3.97%) |
Aug 16, 2006 | 6.244 | 6.254 | 6.012 | 6.080 | 119,256 | -0.09(-1.41%) |
Aug 15, 2006 | 6.051 | 6.196 | 6.002 | 6.167 | 284,863 | +0.19(+3.24%) |
Aug 14, 2006 | 5.896 | 6.022 | 5.828 | 5.973 | 129,216 | +0.15(+2.66%) |
Aug 11, 2006 | 6.002 | 6.080 | 5.703 | 5.819 | 173,154 | -0.22(-3.68%) |
Aug 10, 2006 | 6.186 | 6.186 | 5.983 | 6.041 | 134,422 | -0.17(-2.80%) |
Aug 09, 2006 | 6.370 | 6.573 | 6.080 | 6.215 | 476,175 | -0.07(-1.08%) |
Aug 08, 2006 | 6.128 | 6.283 | 5.944 | 6.283 | 321,845 | +0.21(+3.50%) |
Aug 07, 2006 | 6.147 | 6.167 | 5.896 | 6.070 | 120,598 | -0.08(-1.26%) |
Aug 04, 2006 | 6.089 | 6.263 | 5.906 | 6.147 | 281,725 | +0.08(+1.27%) |
Aug 03, 2006 | 5.616 | 6.089 | 5.616 | 6.070 | 244,953 | +0.37(+6.44%) |
Aug 02, 2006 | 5.413 | 5.703 | 5.364 | 5.703 | 238,553 | +0.38(+7.08%) |
Aug 01, 2006 | 5.548 | 5.635 | 5.287 | 5.326 | 177,630 | -0.32(-5.65%) |
Jul 31, 2006 | 5.606 | 5.741 | 5.480 | 5.645 | 189,777 | -0.06(-1.02%) |
Jul 28, 2006 | 5.509 | 5.790 | 5.461 | 5.703 | 76,284 | +0.25(+4.61%) |
Jul 27, 2006 | 5.645 | 5.722 | 5.403 | 5.451 | 130,890 | -0.16(-2.93%) |
Jul 26, 2006 | 5.703 | 5.799 | 5.596 | 5.616 | 118,025 | -0.14(-2.52%) |
Jul 25, 2006 | 5.703 | 5.795 | 5.500 | 5.761 | 138,956 | +0.01(+0.17%) |
Jul 24, 2006 | 5.529 | 5.770 | 5.461 | 5.751 | 167,214 | +0.24(+4.39%) |
Jul 21, 2006 | 5.625 | 5.635 | 5.442 | 5.509 | 130,554 | -0.10(-1.72%) |
Jul 20, 2006 | 5.567 | 5.741 | 5.461 | 5.606 | 174,458 | +0.05(+0.87%) |
Jul 19, 2006 | 5.287 | 5.703 | 5.287 | 5.558 | 625,823 | +0.28(+5.31%) |
Jul 18, 2006 | 5.297 | 5.355 | 5.210 | 5.277 | 163,951 | +0.02(+0.37%) |
Jul 17, 2006 | 5.277 | 5.355 | 5.123 | 5.258 | 268,675 | -0.09(-1.63%) |
Jul 14, 2006 | 5.335 | 5.432 | 5.210 | 5.345 | 213,617 | +0.08(+1.47%) |
Jul 13, 2006 | 5.432 | 5.432 | 5.210 | 5.268 | 361,384 | -0.14(-2.50%) |
Jul 12, 2006 | 5.277 | 5.451 | 5.219 | 5.403 | 423,863 | +0.13(+2.38%) |
Jul 11, 2006 | 5.132 | 5.345 | 5.103 | 5.277 | 114,167 | +0.11(+2.06%) |
Jul 10, 2006 | 5.403 | 5.596 | 5.113 | 5.171 | 206,490 | -0.21(-3.95%) |
Jul 07, 2006 | 5.413 | 5.461 | 5.297 | 5.384 | 219,794 | -0.08(-1.42%) |
Jul 06, 2006 | 5.306 | 5.471 | 5.277 | 5.461 | 259,655 | +0.14(+2.73%) |
Jul 05, 2006 | 5.026 | 5.500 | 5.016 | 5.316 | 226,925 | +0.20(+3.97%) |
Jul 03, 2006 | 5.413 | 5.413 | 5.036 | 5.113 | 139,438 | -0.07(-1.31%) |
Jun 30, 2006 | 5.558 | 5.645 | 5.123 | 5.181 | 803,660 | -0.40(-7.11%) |
Jun 29, 2006 | 5.055 | 5.741 | 4.997 | 5.577 | 352,282 | +0.59(+11.82%) |
Jun 28, 2006 | 5.132 | 5.132 | 4.891 | 4.987 | 203,036 | -0.08(-1.53%) |
Jun 27, 2006 | 4.852 | 5.113 | 4.852 | 5.065 | 228,292 | +0.23(+4.80%) |
Jun 26, 2006 | 4.659 | 4.833 | 4.601 | 4.833 | 97,769 | +0.22(+4.82%) |
Jun 23, 2006 | 4.485 | 4.639 | 4.417 | 4.610 | 82,643 | +0.15(+3.47%) |
Jun 22, 2006 | 4.591 | 4.610 | 4.369 | 4.456 | 163,966 | -0.16(-3.56%) |
Jun 21, 2006 | 4.465 | 4.697 | 4.407 | 4.620 | 166,695 | +0.15(+3.46%) |
Jun 20, 2006 | 4.784 | 4.784 | 4.407 | 4.465 | 281,844 | -0.28(-5.91%) |
Jun 19, 2006 | 4.842 | 4.871 | 4.697 | 4.746 | 79,683 | -0.09(-1.80%) |
Jun 16, 2006 | 5.016 | 5.123 | 4.804 | 4.833 | 474,568 | -0.19(-3.85%) |
Jun 15, 2006 | 4.852 | 5.038 | 4.833 | 5.026 | 91,453 | +0.19(+4.00%) |
Jun 14, 2006 | 4.842 | 4.968 | 4.659 | 4.833 | 133,587 | +0.03(+0.60%) |
Jun 13, 2006 | 4.900 | 5.007 | 4.755 | 4.804 | 134,225 | -0.13(-2.55%) |
Jun 12, 2006 | 5.074 | 5.123 | 4.920 | 4.929 | 118,874 | -0.14(-2.86%) |
Jun 09, 2006 | 5.229 | 5.239 | 5.055 | 5.074 | 122,269 | -0.15(-2.96%) |
Jun 08, 2006 | 5.161 | 5.326 | 4.978 | 5.229 | 153,523 | +0.05(+0.93%) |
Jun 07, 2006 | 5.123 | 5.364 | 5.094 | 5.181 | 155,430 | +0.05(+0.94%) |
Jun 06, 2006 | 5.509 | 5.616 | 5.045 | 5.132 | 270,573 | -0.37(-6.68%) |
Jun 05, 2006 | 5.674 | 5.828 | 5.471 | 5.500 | 226,458 | -0.18(-3.23%) |
Jun 02, 2006 | 5.935 | 6.041 | 5.625 | 5.683 | 230,133 | -0.32(-5.31%) |
Jun 01, 2006 | 5.625 | 6.054 | 5.616 | 6.002 | 329,489 | +0.41(+7.25%) |
May 31, 2006 | 5.268 | 5.664 | 5.258 | 5.596 | 291,421 | +0.37(+7.02%) |
May 30, 2006 | 5.132 | 5.277 | 5.065 | 5.229 | 181,000 | +0.15(+3.05%) |
May 26, 2006 | 5.084 | 5.094 | 5.007 | 5.074 | 88,474 | +0.00(+0.00%) |
May 25, 2006 | 5.016 | 5.123 | 4.968 | 5.074 | 130,377 | +0.12(+2.34%) |
May 24, 2006 | 4.871 | 5.094 | 4.842 | 4.958 | 169,314 | +0.04(+0.79%) |
May 23, 2006 | 5.113 | 5.229 | 4.900 | 4.920 | 138,712 | -0.14(-2.68%) |
May 22, 2006 | 5.055 | 5.113 | 4.978 | 5.055 | 125,702 | -0.04(-0.76%) |
May 19, 2006 | 4.978 | 5.161 | 4.958 | 5.094 | 155,470 | +0.08(+1.54%) |
May 18, 2006 | 5.210 | 5.248 | 4.997 | 5.016 | 82,230 | -0.19(-3.71%) |
May 17, 2006 | 5.103 | 5.210 | 5.045 | 5.210 | 135,019 | +0.05(+0.94%) |
May 16, 2006 | 5.026 | 5.239 | 4.958 | 5.161 | 201,496 | +0.12(+2.30%) |
May 15, 2006 | 5.026 | 5.181 | 4.987 | 5.045 | 208,916 | +0.02(+0.38%) |
May 12, 2006 | 5.103 | 5.113 | 5.007 | 5.026 | 187,795 | -0.09(-1.70%) |
May 11, 2006 | 5.161 | 5.219 | 5.065 | 5.113 | 152,972 | -0.02(-0.38%) |
May 10, 2006 | 5.393 | 5.500 | 5.123 | 5.132 | 210,023 | -0.26(-4.84%) |
May 09, 2006 | 5.615 | 5.664 | 5.384 | 5.393 | 163,922 | -0.18(-3.29%) |
May 08, 2006 | 5.297 | 5.606 | 5.277 | 5.577 | 234,141 | +0.24(+4.53%) |
May 05, 2006 | 5.384 | 5.422 | 5.219 | 5.335 | 157,695 | +0.01(+0.18%) |
May 04, 2006 | 5.219 | 5.393 | 5.210 | 5.326 | 240,103 | +0.11(+2.04%) |
May 03, 2006 | 5.741 | 5.741 | 5.161 | 5.219 | 307,385 | -0.53(-9.24%) |
May 02, 2006 | 5.654 | 5.799 | 5.596 | 5.751 | 281,836 | +0.15(+2.76%) |