Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.089 | 3.126 | 3.024 | 3.117 | 30,201 | -0.01(-0.30%) |
May 30, 2007 | 3.145 | 3.154 | 3.015 | 3.126 | 100,580 | -0.01(-0.30%) |
May 29, 2007 | 3.089 | 3.154 | 3.047 | 3.136 | 34,635 | -0.02(-0.59%) |
May 25, 2007 | 3.210 | 3.210 | 3.015 | 3.154 | 71,009 | +0.04(+1.19%) |
May 24, 2007 | 3.349 | 3.349 | 3.071 | 3.117 | 127,240 | -0.22(-6.67%) |
May 23, 2007 | 3.469 | 3.469 | 3.340 | 3.340 | 36,099 | -0.17(-4.76%) |
May 22, 2007 | 3.470 | 3.525 | 3.377 | 3.507 | 12,040 | +0.07(+1.94%) |
May 21, 2007 | 3.247 | 3.442 | 3.201 | 3.440 | 32,951 | +0.19(+5.94%) |
May 18, 2007 | 3.284 | 3.284 | 3.182 | 3.247 | 29,094 | -0.04(-1.13%) |
May 17, 2007 | 3.303 | 3.344 | 3.265 | 3.284 | 18,258 | -0.03(-0.84%) |
May 16, 2007 | 3.340 | 3.349 | 3.256 | 3.312 | 9,451 | -0.04(-1.11%) |
May 15, 2007 | 3.368 | 3.368 | 3.340 | 3.349 | 14,039 | -0.02(-0.55%) |
May 14, 2007 | 3.368 | 3.414 | 3.358 | 3.368 | 21,629 | -0.03(-0.82%) |
May 11, 2007 | 3.405 | 3.405 | 3.349 | 3.395 | 13,394 | +0.02(+0.55%) |
May 10, 2007 | 3.451 | 3.451 | 3.358 | 3.377 | 33,284 | -0.06(-1.89%) |
May 09, 2007 | 3.479 | 3.507 | 3.432 | 3.442 | 33,138 | -0.06(-1.59%) |
May 08, 2007 | 3.516 | 3.525 | 3.488 | 3.497 | 11,872 | -0.03(-0.79%) |
May 07, 2007 | 3.553 | 3.590 | 3.497 | 3.525 | 53,390 | +0.00(+0.00%) |
May 04, 2007 | 3.525 | 3.599 | 3.525 | 3.525 | 15,759 | +0.00(+0.00%) |
May 03, 2007 | 3.683 | 3.683 | 3.525 | 3.525 | 24,756 | -0.15(-4.04%) |
May 02, 2007 | 3.646 | 3.692 | 3.590 | 3.674 | 25,853 | -0.01(-0.25%) |
May 01, 2007 | 3.664 | 3.711 | 3.664 | 3.683 | 51,433 | +0.00(+0.00%) |
Apr 30, 2007 | 3.683 | 3.683 | 3.637 | 3.683 | 11,534 | +0.03(+0.76%) |
Apr 27, 2007 | 3.655 | 3.692 | 3.627 | 3.655 | 20,968 | +0.02(+0.51%) |
Apr 26, 2007 | 3.637 | 3.664 | 3.618 | 3.637 | 26,428 | +0.02(+0.51%) |
Apr 25, 2007 | 3.572 | 3.646 | 3.572 | 3.618 | 21,386 | -0.01(-0.26%) |
Apr 24, 2007 | 3.572 | 3.664 | 3.572 | 3.627 | 36,664 | +0.03(+0.77%) |
Apr 23, 2007 | 3.599 | 3.664 | 3.590 | 3.599 | 43,764 | -0.03(-0.77%) |
Apr 20, 2007 | 3.646 | 3.683 | 3.618 | 3.627 | 17,059 | -0.02(-0.51%) |
Apr 19, 2007 | 3.618 | 3.720 | 3.618 | 3.646 | 37,014 | +0.10(+2.88%) |
Apr 18, 2007 | 3.470 | 3.599 | 3.470 | 3.544 | 27,578 | +0.10(+2.97%) |
Apr 17, 2007 | 3.470 | 3.507 | 3.423 | 3.442 | 37,480 | -0.06(-1.59%) |
Apr 16, 2007 | 3.572 | 3.572 | 3.432 | 3.497 | 19,045 | -0.06(-1.82%) |
Apr 13, 2007 | 3.507 | 3.562 | 3.479 | 3.562 | 14,082 | +0.12(+3.50%) |
Apr 12, 2007 | 3.423 | 3.497 | 3.395 | 3.442 | 40,263 | +0.07(+2.20%) |
Apr 11, 2007 | 3.534 | 3.534 | 3.330 | 3.368 | 108,528 | -0.20(-5.71%) |
Apr 10, 2007 | 3.599 | 3.609 | 3.534 | 3.572 | 12,315 | +0.00(+0.00%) |
Apr 09, 2007 | 3.544 | 3.609 | 3.516 | 3.572 | 11,210 | +0.06(+1.58%) |
Apr 05, 2007 | 3.488 | 3.553 | 3.488 | 3.516 | 6,359 | +0.04(+1.07%) |
Apr 04, 2007 | 3.442 | 3.590 | 3.442 | 3.479 | 33,932 | +0.01(+0.27%) |
Apr 03, 2007 | 3.497 | 3.497 | 3.340 | 3.470 | 45,952 | -0.03(-0.80%) |
Apr 02, 2007 | 3.516 | 3.618 | 3.497 | 3.497 | 49,825 | -0.05(-1.31%) |
Mar 30, 2007 | 3.488 | 3.572 | 3.488 | 3.544 | 12,627 | +0.03(+0.79%) |
Mar 29, 2007 | 3.581 | 3.590 | 3.516 | 3.516 | 21,505 | -0.02(-0.52%) |
Mar 28, 2007 | 3.601 | 3.655 | 3.525 | 3.534 | 39,247 | -0.07(-2.06%) |
Mar 27, 2007 | 3.637 | 3.683 | 3.609 | 3.609 | 28,569 | -0.06(-1.52%) |
Mar 26, 2007 | 3.664 | 3.711 | 3.572 | 3.664 | 16,585 | -0.03(-0.75%) |
Mar 23, 2007 | 3.709 | 3.729 | 3.525 | 3.692 | 90,048 | +0.00(+0.00%) |
Mar 22, 2007 | 3.701 | 3.729 | 3.683 | 3.692 | 146,687 | +0.03(+0.76%) |
Mar 21, 2007 | 3.664 | 3.720 | 3.655 | 3.664 | 244,281 | -0.04(-1.00%) |
Mar 20, 2007 | 3.980 | 3.980 | 3.618 | 3.701 | 762,343 | -0.34(-8.49%) |
Mar 19, 2007 | 3.933 | 4.054 | 3.933 | 4.045 | 62,090 | +0.03(+0.69%) |
Mar 16, 2007 | 3.971 | 4.045 | 3.943 | 4.017 | 31,650 | +0.10(+2.61%) |
Mar 15, 2007 | 3.933 | 3.943 | 3.868 | 3.915 | 16,330 | +0.01(+0.24%) |
Mar 14, 2007 | 3.868 | 3.915 | 3.804 | 3.906 | 139,054 | +0.09(+2.43%) |
Mar 13, 2007 | 3.850 | 3.850 | 3.739 | 3.813 | 80,520 | -0.04(-0.96%) |
Mar 12, 2007 | 3.878 | 3.919 | 3.748 | 3.850 | 74,950 | -0.10(-2.58%) |
Mar 09, 2007 | 3.924 | 3.961 | 3.906 | 3.952 | 16,966 | +0.06(+1.43%) |
Mar 08, 2007 | 3.952 | 3.952 | 3.896 | 3.896 | 7,151 | -0.06(-1.41%) |
Mar 07, 2007 | 3.868 | 3.971 | 3.868 | 3.952 | 3,921 | +0.06(+1.43%) |
Mar 06, 2007 | 3.859 | 3.915 | 3.831 | 3.896 | 50,615 | +0.13(+3.45%) |
Mar 05, 2007 | 3.813 | 3.813 | 3.553 | 3.766 | 184,809 | -0.11(-2.87%) |
Mar 02, 2007 | 3.980 | 3.980 | 3.850 | 3.878 | 47,118 | -0.12(-3.02%) |
Mar 01, 2007 | 3.971 | 4.035 | 3.896 | 3.998 | 138,475 | -0.02(-0.46%) |
Feb 28, 2007 | 4.008 | 4.100 | 3.943 | 4.017 | 152,386 | -0.01(-0.23%) |
Feb 27, 2007 | 4.165 | 4.165 | 3.989 | 4.026 | 102,956 | -0.22(-5.24%) |
Feb 26, 2007 | 4.240 | 4.249 | 4.156 | 4.249 | 201,505 | +0.04(+0.88%) |
Feb 23, 2007 | 4.110 | 4.221 | 4.054 | 4.212 | 157,454 | +0.12(+2.95%) |
Feb 22, 2007 | 4.063 | 4.100 | 4.008 | 4.091 | 21,708 | +0.05(+1.15%) |
Feb 21, 2007 | 4.063 | 4.073 | 4.008 | 4.045 | 30,087 | -0.06(-1.36%) |
Feb 20, 2007 | 4.119 | 4.128 | 4.082 | 4.100 | 18,477 | -0.02(-0.45%) |
Feb 16, 2007 | 4.100 | 4.119 | 4.082 | 4.119 | 87,770 | +0.05(+1.14%) |
Feb 15, 2007 | 4.073 | 4.137 | 4.063 | 4.073 | 38,629 | +0.01(+0.23%) |
Feb 14, 2007 | 4.073 | 4.091 | 4.054 | 4.063 | 35,508 | -0.04(-0.90%) |
Feb 13, 2007 | 4.054 | 4.128 | 4.045 | 4.100 | 25,580 | +0.03(+0.68%) |
Feb 12, 2007 | 4.100 | 4.137 | 4.054 | 4.073 | 29,017 | -0.07(-1.79%) |
Feb 09, 2007 | 4.108 | 4.156 | 4.073 | 4.147 | 48,744 | +0.04(+0.90%) |
Feb 08, 2007 | 4.119 | 4.165 | 4.082 | 4.110 | 57,583 | +0.02(+0.45%) |
Feb 07, 2007 | 4.147 | 4.156 | 4.082 | 4.091 | 25,303 | -0.07(-1.78%) |
Feb 06, 2007 | 4.100 | 4.184 | 4.073 | 4.165 | 22,497 | +0.10(+2.51%) |
Feb 05, 2007 | 4.082 | 4.137 | 4.063 | 4.063 | 22,451 | -0.05(-1.13%) |
Feb 02, 2007 | 4.202 | 4.221 | 4.063 | 4.110 | 40,616 | -0.07(-1.77%) |
Feb 01, 2007 | 4.193 | 4.202 | 4.119 | 4.184 | 34,085 | +0.11(+2.73%) |
Jan 31, 2007 | 4.008 | 4.128 | 4.008 | 4.073 | 38,079 | +0.03(+0.69%) |
Jan 30, 2007 | 4.054 | 4.054 | 3.989 | 4.045 | 44,110 | +0.00(+0.00%) |
Jan 29, 2007 | 4.063 | 4.110 | 3.989 | 4.045 | 46,730 | -0.06(-1.36%) |
Jan 26, 2007 | 4.100 | 4.147 | 4.028 | 4.100 | 61,058 | -0.04(-0.90%) |
Jan 25, 2007 | 4.175 | 4.184 | 4.100 | 4.137 | 58,022 | -0.06(-1.55%) |
Jan 24, 2007 | 4.137 | 4.202 | 4.128 | 4.202 | 50,560 | +0.03(+0.67%) |
Jan 23, 2007 | 4.175 | 4.202 | 4.082 | 4.175 | 29,479 | +0.06(+1.35%) |
Jan 22, 2007 | 4.258 | 4.258 | 4.082 | 4.119 | 37,417 | -0.07(-1.77%) |
Jan 19, 2007 | 4.314 | 4.314 | 4.193 | 4.193 | 39,831 | -0.03(-0.66%) |
Jan 18, 2007 | 4.147 | 4.221 | 4.082 | 4.221 | 123,464 | +0.11(+2.71%) |
Jan 17, 2007 | 4.045 | 4.128 | 3.989 | 4.110 | 158,543 | +0.17(+4.24%) |
Jan 16, 2007 | 3.859 | 3.998 | 3.850 | 3.943 | 79,804 | +0.12(+3.16%) |
Jan 12, 2007 | 3.915 | 3.943 | 3.785 | 3.822 | 86,316 | -0.09(-2.37%) |
Jan 11, 2007 | 3.924 | 3.952 | 3.896 | 3.915 | 28,619 | -0.03(-0.71%) |
Jan 10, 2007 | 3.961 | 3.980 | 3.896 | 3.943 | 53,450 | -0.05(-1.16%) |
Jan 09, 2007 | 4.026 | 4.045 | 3.952 | 3.989 | 37,603 | -0.04(-0.92%) |
Jan 08, 2007 | 4.073 | 4.082 | 3.998 | 4.026 | 39,750 | -0.01(-0.23%) |
Jan 05, 2007 | 4.035 | 4.082 | 4.017 | 4.035 | 74,035 | -0.05(-1.14%) |
Jan 04, 2007 | 4.054 | 4.119 | 4.035 | 4.082 | 127,277 | +0.08(+2.09%) |
Jan 03, 2007 | 4.008 | 4.091 | 3.971 | 3.998 | 129,324 | +0.05(+1.17%) |
Dec 29, 2006 | 3.878 | 4.054 | 3.878 | 3.952 | 108,446 | +0.02(+0.47%) |
Dec 28, 2006 | 3.924 | 3.980 | 3.850 | 3.933 | 142,565 | +0.01(+0.24%) |
Dec 27, 2006 | 3.878 | 3.933 | 3.785 | 3.924 | 151,440 | -0.01(-0.24%) |
Dec 26, 2006 | 4.110 | 4.110 | 3.933 | 3.933 | 165,023 | -0.19(-4.72%) |
Dec 22, 2006 | 4.137 | 4.344 | 4.045 | 4.128 | 374,405 | -0.04(-0.89%) |
Dec 21, 2006 | 5.334 | 5.353 | 4.035 | 4.165 | 1,571,918 | -1.19(-22.18%) |
Dec 20, 2006 | 5.381 | 5.446 | 5.269 | 5.353 | 31,968 | +0.04(+0.70%) |
Dec 19, 2006 | 5.399 | 5.399 | 5.251 | 5.316 | 24,970 | -0.10(-1.88%) |
Dec 18, 2006 | 5.446 | 5.520 | 5.343 | 5.418 | 26,829 | -0.05(-0.85%) |
Dec 15, 2006 | 5.492 | 5.501 | 5.436 | 5.464 | 8,343 | +0.05(+0.86%) |
Dec 14, 2006 | 5.436 | 5.473 | 5.390 | 5.418 | 35,726 | -0.03(-0.51%) |
Dec 13, 2006 | 5.585 | 5.603 | 5.371 | 5.446 | 34,846 | -0.07(-1.34%) |
Dec 12, 2006 | 5.501 | 5.650 | 5.492 | 5.520 | 67,091 | +0.06(+1.02%) |
Dec 11, 2006 | 5.325 | 5.510 | 5.279 | 5.464 | 88,964 | +0.18(+3.33%) |
Dec 08, 2006 | 5.251 | 5.306 | 5.251 | 5.288 | 35,316 | +0.02(+0.35%) |
Dec 07, 2006 | 5.362 | 5.362 | 5.260 | 5.269 | 34,304 | -0.08(-1.56%) |
Dec 06, 2006 | 5.316 | 5.362 | 5.306 | 5.353 | 36,120 | +0.03(+0.52%) |
Dec 05, 2006 | 5.241 | 5.334 | 5.241 | 5.325 | 58,011 | +0.07(+1.41%) |
Dec 04, 2006 | 5.288 | 5.343 | 5.232 | 5.251 | 39,925 | -0.05(-0.88%) |
Dec 01, 2006 | 5.260 | 5.325 | 5.251 | 5.297 | 42,328 | +0.01(+0.18%) |
Nov 30, 2006 | 5.288 | 5.418 | 5.288 | 5.288 | 51,094 | -0.04(-0.70%) |
Nov 29, 2006 | 5.390 | 5.473 | 5.204 | 5.325 | 109,436 | -0.05(-0.86%) |
Nov 28, 2006 | 5.501 | 5.529 | 5.334 | 5.371 | 82,108 | -0.09(-1.70%) |
Nov 27, 2006 | 5.529 | 5.538 | 5.455 | 5.464 | 35,419 | -0.06(-1.17%) |
Nov 24, 2006 | 5.473 | 5.529 | 5.455 | 5.529 | 27,379 | +0.02(+0.34%) |
Nov 22, 2006 | 5.594 | 5.594 | 5.455 | 5.510 | 26,431 | -0.06(-1.00%) |
Nov 21, 2006 | 5.668 | 5.668 | 5.501 | 5.566 | 90,488 | -0.04(-0.66%) |
Nov 20, 2006 | 5.594 | 5.644 | 5.566 | 5.603 | 90,343 | +0.18(+3.25%) |
Nov 17, 2006 | 5.529 | 5.529 | 5.418 | 5.427 | 50,073 | -0.08(-1.52%) |
Nov 16, 2006 | 5.557 | 5.557 | 5.473 | 5.510 | 92,752 | -0.02(-0.34%) |
Nov 15, 2006 | 5.343 | 5.548 | 5.343 | 5.529 | 136,085 | +0.17(+3.11%) |
Nov 14, 2006 | 5.464 | 5.501 | 5.334 | 5.362 | 123,540 | -0.04(-0.69%) |
Nov 13, 2006 | 5.325 | 5.399 | 5.297 | 5.399 | 175,169 | +0.14(+2.65%) |
Nov 10, 2006 | 5.232 | 5.334 | 5.121 | 5.260 | 129,227 | +0.07(+1.43%) |
Nov 09, 2006 | 5.343 | 5.399 | 4.870 | 5.186 | 1,298,335 | -0.94(-15.30%) |
Nov 08, 2006 | 6.058 | 6.253 | 5.956 | 6.123 | 98,072 | +0.09(+1.54%) |
Nov 07, 2006 | 6.104 | 6.169 | 5.956 | 6.030 | 94,210 | -0.02(-0.31%) |
Nov 06, 2006 | 5.937 | 6.132 | 5.872 | 6.049 | 99,854 | +0.19(+3.16%) |
Nov 03, 2006 | 5.826 | 5.891 | 5.798 | 5.863 | 48,814 | +0.04(+0.64%) |
Nov 02, 2006 | 5.984 | 6.030 | 5.798 | 5.826 | 58,834 | -0.20(-3.38%) |
Nov 01, 2006 | 6.002 | 6.030 | 5.965 | 6.030 | 40,882 | +0.04(+0.62%) |
Oct 31, 2006 | 6.086 | 6.123 | 5.984 | 5.993 | 45,049 | -0.12(-1.97%) |
Oct 30, 2006 | 6.076 | 6.123 | 6.002 | 6.113 | 36,824 | +0.01(+0.15%) |
Oct 27, 2006 | 6.188 | 6.206 | 6.067 | 6.104 | 74,243 | -0.11(-1.79%) |
Oct 26, 2006 | 6.132 | 6.280 | 6.132 | 6.216 | 60,325 | +0.15(+2.45%) |
Oct 25, 2006 | 6.011 | 6.160 | 6.011 | 6.067 | 43,674 | +0.03(+0.46%) |
Oct 24, 2006 | 6.123 | 6.123 | 5.937 | 6.039 | 41,774 | -0.07(-1.21%) |
Oct 23, 2006 | 6.123 | 6.225 | 6.030 | 6.113 | 71,735 | +0.09(+1.54%) |
Oct 20, 2006 | 6.086 | 6.104 | 5.900 | 6.021 | 38,349 | -0.07(-1.07%) |
Oct 19, 2006 | 6.030 | 6.086 | 5.900 | 6.086 | 125,057 | -0.02(-0.30%) |
Oct 18, 2006 | 6.206 | 6.271 | 6.030 | 6.104 | 149,984 | -0.17(-2.66%) |
Oct 17, 2006 | 6.447 | 6.447 | 6.206 | 6.271 | 140,194 | -0.06(-1.02%) |
Oct 16, 2006 | 6.225 | 6.447 | 6.225 | 6.336 | 324,873 | +0.13(+2.09%) |
Oct 13, 2006 | 5.965 | 6.225 | 5.919 | 6.206 | 171,390 | +0.26(+4.37%) |
Oct 12, 2006 | 5.965 | 6.030 | 5.854 | 5.946 | 69,328 | +0.02(+0.31%) |
Oct 11, 2006 | 5.770 | 5.984 | 5.752 | 5.928 | 61,562 | +0.19(+3.40%) |
Oct 10, 2006 | 5.798 | 5.905 | 5.715 | 5.733 | 64,528 | +0.00(+0.00%) |
Oct 09, 2006 | 5.984 | 6.002 | 5.705 | 5.733 | 57,001 | -0.20(-3.44%) |
Oct 06, 2006 | 6.021 | 6.021 | 5.807 | 5.937 | 55,649 | +0.04(+0.63%) |
Oct 05, 2006 | 5.891 | 5.919 | 5.779 | 5.900 | 87,829 | +0.07(+1.27%) |
Oct 04, 2006 | 5.742 | 5.891 | 5.529 | 5.826 | 149,629 | +0.13(+2.28%) |
Oct 03, 2006 | 5.863 | 5.946 | 5.696 | 5.696 | 204,074 | -0.15(-2.54%) |
Oct 02, 2006 | 5.724 | 6.290 | 5.724 | 5.844 | 140,008 | +0.09(+1.61%) |
Sep 29, 2006 | 5.798 | 5.798 | 5.659 | 5.752 | 56,287 | +0.05(+0.81%) |
Sep 28, 2006 | 5.613 | 5.742 | 5.613 | 5.705 | 67,863 | +0.14(+2.50%) |
Sep 27, 2006 | 5.566 | 5.622 | 5.483 | 5.566 | 84,807 | +0.02(+0.33%) |
Sep 26, 2006 | 5.492 | 5.575 | 5.492 | 5.548 | 13,528 | -0.04(-0.66%) |
Sep 25, 2006 | 5.520 | 5.622 | 5.483 | 5.585 | 18,815 | +0.08(+1.52%) |
Sep 22, 2006 | 5.492 | 5.631 | 5.483 | 5.501 | 16,223 | -0.02(-0.34%) |
Sep 21, 2006 | 5.622 | 5.622 | 5.483 | 5.520 | 12,535 | -0.06(-1.00%) |
Sep 20, 2006 | 5.520 | 5.687 | 5.520 | 5.575 | 18,709 | +0.06(+1.01%) |
Sep 19, 2006 | 5.594 | 5.594 | 5.473 | 5.520 | 18,114 | -0.05(-0.83%) |
Sep 18, 2006 | 5.668 | 5.668 | 5.483 | 5.566 | 28,024 | -0.06(-0.99%) |
Sep 15, 2006 | 5.752 | 5.752 | 5.603 | 5.622 | 37,210 | -0.06(-1.14%) |
Sep 14, 2006 | 5.529 | 5.705 | 5.473 | 5.687 | 41,707 | +0.06(+1.16%) |
Sep 13, 2006 | 5.362 | 5.631 | 5.362 | 5.622 | 41,498 | +0.31(+5.76%) |
Sep 12, 2006 | 5.381 | 5.427 | 5.269 | 5.316 | 28,938 | -0.16(-2.88%) |
Sep 11, 2006 | 5.408 | 5.557 | 5.269 | 5.473 | 33,213 | +0.07(+1.37%) |
Sep 08, 2006 | 5.510 | 5.510 | 5.334 | 5.399 | 14,789 | -0.05(-0.85%) |
Sep 07, 2006 | 5.381 | 5.538 | 5.381 | 5.446 | 15,953 | +0.01(+0.17%) |
Sep 06, 2006 | 5.594 | 5.668 | 5.306 | 5.436 | 85,146 | -0.19(-3.46%) |
Sep 05, 2006 | 5.659 | 5.752 | 5.622 | 5.631 | 21,581 | -0.06(-0.98%) |
Sep 01, 2006 | 5.650 | 5.715 | 5.650 | 5.687 | 23,908 | +0.01(+0.16%) |
Aug 31, 2006 | 5.677 | 5.752 | 5.677 | 5.677 | 17,719 | -0.07(-1.29%) |
Aug 30, 2006 | 5.761 | 5.798 | 5.677 | 5.752 | 51,569 | +0.02(+0.32%) |
Aug 29, 2006 | 5.715 | 5.752 | 5.659 | 5.733 | 46,717 | +0.00(+0.00%) |
Aug 28, 2006 | 5.696 | 6.262 | 5.659 | 5.733 | 39,974 | +0.08(+1.48%) |
Aug 25, 2006 | 5.566 | 5.752 | 5.566 | 5.650 | 92,813 | +0.15(+2.70%) |
Aug 24, 2006 | 5.455 | 5.557 | 5.416 | 5.501 | 5,928 | -0.01(-0.17%) |
Aug 23, 2006 | 5.464 | 5.510 | 5.418 | 5.510 | 37,835 | +0.08(+1.54%) |
Aug 22, 2006 | 5.566 | 5.575 | 5.381 | 5.427 | 52,973 | -0.12(-2.17%) |
Aug 21, 2006 | 5.622 | 5.631 | 5.492 | 5.548 | 16,122 | -0.12(-2.16%) |
Aug 18, 2006 | 5.752 | 5.761 | 5.613 | 5.670 | 18,038 | -0.07(-1.26%) |
Aug 17, 2006 | 5.436 | 5.752 | 5.390 | 5.742 | 69,909 | +0.31(+5.63%) |
Aug 16, 2006 | 5.427 | 5.538 | 5.342 | 5.436 | 63,430 | +0.02(+0.34%) |
Aug 15, 2006 | 5.483 | 5.483 | 5.334 | 5.418 | 36,939 | -0.01(-0.17%) |
Aug 14, 2006 | 5.566 | 5.566 | 5.427 | 5.427 | 24,837 | -0.11(-2.01%) |
Aug 11, 2006 | 5.538 | 5.585 | 5.520 | 5.538 | 11,493 | +0.02(+0.34%) |
Aug 10, 2006 | 5.640 | 5.640 | 5.520 | 5.520 | 26,513 | -0.12(-2.14%) |
Aug 09, 2006 | 5.640 | 5.733 | 5.613 | 5.640 | 89,574 | +0.00(+0.00%) |
Aug 08, 2006 | 5.761 | 5.854 | 5.622 | 5.640 | 60,080 | -0.17(-2.88%) |
Aug 07, 2006 | 6.308 | 6.327 | 5.334 | 5.807 | 319,846 | -0.39(-6.29%) |
Aug 04, 2006 | 6.262 | 6.262 | 6.030 | 6.197 | 158,316 | +0.03(+0.45%) |
Aug 03, 2006 | 5.919 | 6.253 | 5.817 | 6.169 | 156,874 | +0.19(+3.26%) |
Aug 02, 2006 | 5.798 | 6.049 | 5.761 | 5.974 | 74,357 | +0.21(+3.70%) |
Aug 01, 2006 | 5.835 | 5.882 | 5.705 | 5.761 | 27,292 | -0.04(-0.64%) |
Jul 31, 2006 | 5.705 | 5.882 | 5.659 | 5.798 | 42,514 | +0.09(+1.63%) |
Jul 28, 2006 | 5.919 | 5.919 | 5.668 | 5.705 | 19,800 | -0.13(-2.23%) |
Jul 27, 2006 | 5.566 | 5.835 | 5.566 | 5.835 | 38,514 | +0.20(+3.62%) |
Jul 26, 2006 | 5.835 | 5.863 | 5.575 | 5.631 | 53,477 | -0.28(-4.71%) |
Jul 25, 2006 | 5.937 | 5.984 | 5.817 | 5.909 | 94,762 | +0.02(+0.32%) |
Jul 24, 2006 | 5.742 | 5.909 | 5.742 | 5.891 | 86,269 | +0.25(+4.44%) |
Jul 21, 2006 | 5.882 | 5.882 | 5.455 | 5.640 | 59,665 | -0.21(-3.64%) |
Jul 20, 2006 | 5.798 | 5.937 | 5.798 | 5.854 | 111,823 | +0.05(+0.80%) |
Jul 19, 2006 | 5.748 | 5.844 | 5.677 | 5.807 | 30,232 | +0.06(+0.97%) |
Jul 18, 2006 | 5.631 | 5.770 | 5.603 | 5.752 | 110,392 | +0.19(+3.33%) |
Jul 17, 2006 | 5.353 | 5.566 | 5.353 | 5.566 | 51,502 | +0.19(+3.45%) |
Jul 14, 2006 | 5.427 | 5.520 | 5.288 | 5.381 | 80,759 | -0.14(-2.52%) |
Jul 13, 2006 | 5.557 | 5.640 | 5.436 | 5.520 | 69,191 | -0.14(-2.46%) |
Jul 12, 2006 | 5.705 | 5.705 | 5.575 | 5.659 | 63,001 | -0.10(-1.77%) |
Jul 11, 2006 | 5.882 | 5.891 | 5.659 | 5.761 | 114,354 | -0.13(-2.20%) |
Jul 10, 2006 | 5.835 | 5.965 | 5.835 | 5.891 | 38,404 | +0.04(+0.63%) |
Jul 07, 2006 | 5.974 | 5.974 | 5.659 | 5.854 | 76,424 | -0.01(-0.16%) |
Jul 06, 2006 | 5.858 | 5.965 | 5.835 | 5.863 | 33,961 | -0.02(-0.32%) |
Jul 05, 2006 | 6.076 | 6.076 | 5.779 | 5.882 | 101,896 | -0.15(-2.46%) |
Jul 03, 2006 | 5.492 | 6.076 | 5.492 | 6.030 | 137,599 | +0.55(+9.98%) |
Jun 30, 2006 | 5.520 | 5.557 | 5.473 | 5.483 | 33,821 | -0.04(-0.67%) |
Jun 29, 2006 | 5.492 | 5.613 | 5.436 | 5.520 | 59,610 | +0.01(+0.17%) |
Jun 28, 2006 | 5.446 | 5.520 | 5.399 | 5.510 | 78,324 | +0.12(+2.24%) |
Jun 27, 2006 | 5.548 | 5.631 | 5.381 | 5.390 | 87,032 | -0.10(-1.86%) |
Jun 26, 2006 | 5.696 | 5.696 | 5.427 | 5.492 | 72,761 | -0.07(-1.33%) |
Jun 23, 2006 | 5.473 | 5.585 | 5.427 | 5.566 | 71,945 | +0.15(+2.74%) |
Jun 22, 2006 | 5.779 | 5.779 | 5.418 | 5.418 | 46,919 | -0.19(-3.47%) |
Jun 21, 2006 | 5.566 | 5.863 | 5.566 | 5.613 | 58,548 | -0.02(-0.33%) |
Jun 20, 2006 | 5.594 | 5.807 | 5.510 | 5.631 | 56,544 | +0.11(+2.02%) |
Jun 19, 2006 | 5.863 | 5.863 | 5.473 | 5.520 | 41,270 | -0.17(-2.94%) |
Jun 16, 2006 | 5.826 | 5.863 | 5.687 | 5.687 | 42,766 | -0.11(-1.89%) |
Jun 15, 2006 | 5.501 | 5.863 | 5.408 | 5.796 | 184,775 | +0.51(+9.61%) |
Jun 14, 2006 | 5.613 | 5.613 | 5.149 | 5.288 | 168,104 | -0.19(-3.55%) |
Jun 13, 2006 | 6.002 | 6.002 | 5.473 | 5.483 | 122,225 | -0.27(-4.71%) |
Jun 12, 2006 | 6.197 | 6.197 | 5.742 | 5.754 | 85,759 | -0.51(-8.12%) |
Jun 09, 2006 | 6.067 | 6.262 | 6.067 | 6.262 | 96,935 | +0.24(+4.01%) |
Jun 08, 2006 | 6.243 | 6.253 | 5.798 | 6.021 | 64,712 | -0.17(-2.70%) |
Jun 07, 2006 | 6.123 | 6.308 | 6.123 | 6.188 | 69,374 | -0.06(-0.89%) |
Jun 06, 2006 | 6.271 | 6.308 | 5.993 | 6.243 | 95,985 | -0.07(-1.17%) |
Jun 05, 2006 | 6.401 | 6.410 | 6.104 | 6.318 | 141,387 | -0.06(-1.02%) |
Jun 02, 2006 | 6.132 | 6.383 | 6.095 | 6.383 | 128,912 | +0.29(+4.72%) |