Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.258 | 5.273 | 5.243 | 5.243 | 7,489 | +0.01(+0.11%) |
May 30, 2007 | 5.064 | 5.297 | 5.064 | 5.237 | 33,473 | +0.20(+3.91%) |
May 29, 2007 | 4.983 | 5.070 | 4.983 | 5.040 | 21,538 | +0.08(+1.56%) |
May 25, 2007 | 4.921 | 5.022 | 4.891 | 4.963 | 42,382 | +0.06(+1.22%) |
May 24, 2007 | 4.891 | 5.070 | 4.891 | 4.903 | 61,116 | +0.01(+0.24%) |
May 23, 2007 | 4.736 | 4.921 | 4.736 | 4.891 | 65,627 | +0.17(+3.67%) |
May 22, 2007 | 4.748 | 4.772 | 4.712 | 4.718 | 15,985 | -0.01(-0.25%) |
May 21, 2007 | 4.653 | 4.772 | 4.652 | 4.730 | 13,762 | +0.05(+1.15%) |
May 18, 2007 | 4.700 | 4.700 | 4.593 | 4.676 | 22,145 | +0.01(+0.26%) |
May 17, 2007 | 4.706 | 4.736 | 4.664 | 4.664 | 22,209 | -0.01(-0.13%) |
May 16, 2007 | 4.706 | 4.718 | 4.652 | 4.670 | 19,189 | -0.03(-0.63%) |
May 15, 2007 | 4.682 | 4.724 | 4.641 | 4.700 | 29,128 | +0.04(+0.77%) |
May 14, 2007 | 4.766 | 4.766 | 4.664 | 4.664 | 17,005 | -0.08(-1.64%) |
May 11, 2007 | 4.682 | 4.742 | 4.664 | 4.742 | 23,265 | +0.07(+1.53%) |
May 10, 2007 | 4.790 | 4.790 | 4.670 | 4.670 | 30,856 | -0.10(-2.00%) |
May 09, 2007 | 4.772 | 4.772 | 4.700 | 4.766 | 6,878 | -0.01(-0.13%) |
May 08, 2007 | 4.754 | 4.819 | 4.754 | 4.772 | 8,097 | +0.02(+0.50%) |
May 07, 2007 | 4.831 | 4.831 | 4.748 | 4.748 | 7,930 | -0.05(-1.12%) |
May 04, 2007 | 4.814 | 4.814 | 4.772 | 4.802 | 15,325 | -0.01(-0.25%) |
May 03, 2007 | 4.778 | 4.837 | 4.778 | 4.814 | 14,949 | +0.02(+0.50%) |
May 02, 2007 | 4.790 | 4.790 | 4.784 | 4.790 | 3,356 | +0.00(+0.00%) |
May 01, 2007 | 4.772 | 4.790 | 4.772 | 4.790 | 1,233 | -0.03(-0.62%) |
Apr 30, 2007 | 4.772 | 4.825 | 4.760 | 4.819 | 8,535 | +0.05(+1.00%) |
Apr 27, 2007 | 4.729 | 4.773 | 4.712 | 4.772 | 11,474 | +0.04(+0.88%) |
Apr 26, 2007 | 4.747 | 4.772 | 4.712 | 4.730 | 10,453 | -0.03(-0.63%) |
Apr 25, 2007 | 4.784 | 4.819 | 4.736 | 4.760 | 10,981 | -0.05(-0.99%) |
Apr 24, 2007 | 4.778 | 4.808 | 4.778 | 4.808 | 4,954 | +0.01(+0.12%) |
Apr 23, 2007 | 4.784 | 4.807 | 4.772 | 4.802 | 7,767 | +0.02(+0.37%) |
Apr 20, 2007 | 4.790 | 4.814 | 4.778 | 4.784 | 6,789 | +0.01(+0.25%) |
Apr 19, 2007 | 4.778 | 4.814 | 4.772 | 4.772 | 2,766 | -0.05(-1.11%) |
Apr 18, 2007 | 4.831 | 4.831 | 4.772 | 4.825 | 7,544 | +0.00(+0.00%) |
Apr 17, 2007 | 4.772 | 4.831 | 4.772 | 4.825 | 15,523 | +0.04(+0.87%) |
Apr 16, 2007 | 4.808 | 4.808 | 4.778 | 4.784 | 13,771 | -0.04(-0.87%) |
Apr 13, 2007 | 4.831 | 4.831 | 4.808 | 4.825 | 11,950 | -0.01(-0.12%) |
Apr 12, 2007 | 4.831 | 4.831 | 4.814 | 4.831 | 15,373 | +0.02(+0.50%) |
Apr 11, 2007 | 4.814 | 4.831 | 4.808 | 4.808 | 10,508 | -0.02(-0.37%) |
Apr 10, 2007 | 4.831 | 4.831 | 4.819 | 4.825 | 17,881 | +0.01(+0.12%) |
Apr 09, 2007 | 4.808 | 4.825 | 4.802 | 4.819 | 12,414 | +0.02(+0.50%) |
Apr 05, 2007 | 4.819 | 4.831 | 4.790 | 4.796 | 20,976 | -0.02(-0.50%) |
Apr 04, 2007 | 4.772 | 4.819 | 4.772 | 4.819 | 12,684 | +0.01(+0.25%) |
Apr 03, 2007 | 4.754 | 4.808 | 4.754 | 4.808 | 19,192 | +0.04(+0.75%) |
Apr 02, 2007 | 4.676 | 4.784 | 4.676 | 4.772 | 26,992 | +0.01(+0.13%) |
Mar 30, 2007 | 4.766 | 4.766 | 4.712 | 4.766 | 9,681 | +0.04(+0.75%) |
Mar 29, 2007 | 4.754 | 4.772 | 4.730 | 4.730 | 7,846 | +0.03(+0.64%) |
Mar 28, 2007 | 4.664 | 4.736 | 4.658 | 4.700 | 8,047 | -0.05(-1.01%) |
Mar 27, 2007 | 4.772 | 4.796 | 4.718 | 4.748 | 21,805 | -0.01(-0.13%) |
Mar 26, 2007 | 4.700 | 4.784 | 4.700 | 4.754 | 19,774 | +0.02(+0.38%) |
Mar 23, 2007 | 4.718 | 4.748 | 4.652 | 4.736 | 14,661 | +0.02(+0.51%) |
Mar 22, 2007 | 4.688 | 4.736 | 4.664 | 4.712 | 32,472 | -0.01(-0.25%) |
Mar 21, 2007 | 4.712 | 4.736 | 4.712 | 4.724 | 17,268 | +0.00(+0.00%) |
Mar 20, 2007 | 4.724 | 4.766 | 4.712 | 4.724 | 13,920 | -0.04(-0.75%) |
Mar 19, 2007 | 4.676 | 4.760 | 4.676 | 4.760 | 24,214 | +0.05(+1.01%) |
Mar 16, 2007 | 4.652 | 4.724 | 4.652 | 4.712 | 30,278 | +0.01(+0.13%) |
Mar 15, 2007 | 4.664 | 4.706 | 4.658 | 4.706 | 40,486 | +0.05(+1.15%) |
Mar 14, 2007 | 4.688 | 4.694 | 4.617 | 4.652 | 49,315 | +0.16(+3.59%) |
Mar 13, 2007 | 4.636 | 4.629 | 4.485 | 4.491 | 33,329 | -0.14(-3.11%) |
Mar 12, 2007 | 4.617 | 4.636 | 4.605 | 4.636 | 4,778 | +0.02(+0.54%) |
Mar 09, 2007 | 4.612 | 4.676 | 4.611 | 4.611 | 17,301 | -0.01(-0.26%) |
Mar 08, 2007 | 4.581 | 4.641 | 4.581 | 4.623 | 19,595 | +0.06(+1.31%) |
Mar 07, 2007 | 4.557 | 4.658 | 4.557 | 4.563 | 24,173 | -0.05(-1.16%) |
Mar 06, 2007 | 4.682 | 4.682 | 4.599 | 4.617 | 21,828 | +0.02(+0.52%) |
Mar 05, 2007 | 4.652 | 4.700 | 4.557 | 4.593 | 24,925 | -0.03(-0.65%) |
Mar 02, 2007 | 4.676 | 4.712 | 4.605 | 4.623 | 29,173 | -0.01(-0.13%) |
Mar 01, 2007 | 4.623 | 4.629 | 4.587 | 4.629 | 29,979 | -0.03(-0.64%) |
Feb 28, 2007 | 4.682 | 4.712 | 4.623 | 4.658 | 35,797 | -0.04(-0.76%) |
Feb 27, 2007 | 4.772 | 4.772 | 4.676 | 4.694 | 34,021 | -0.08(-1.62%) |
Feb 26, 2007 | 4.694 | 4.814 | 4.694 | 4.772 | 39,997 | +0.13(+2.70%) |
Feb 23, 2007 | 4.742 | 4.742 | 4.641 | 4.646 | 42,640 | -0.06(-1.27%) |
Feb 22, 2007 | 4.635 | 4.706 | 4.635 | 4.706 | 23,511 | -0.02(-0.50%) |
Feb 21, 2007 | 4.623 | 4.730 | 4.623 | 4.730 | 32,955 | +0.10(+2.06%) |
Feb 20, 2007 | 4.689 | 4.706 | 4.623 | 4.635 | 13,174 | -0.04(-0.77%) |
Feb 16, 2007 | 4.682 | 4.694 | 4.648 | 4.670 | 7,085 | +0.00(+0.00%) |
Feb 15, 2007 | 4.578 | 4.688 | 4.563 | 4.670 | 15,491 | +0.07(+1.56%) |
Feb 14, 2007 | 4.700 | 4.700 | 4.593 | 4.599 | 52,477 | -0.06(-1.31%) |
Feb 13, 2007 | 4.641 | 4.688 | 4.563 | 4.660 | 63,961 | +0.04(+0.93%) |
Feb 12, 2007 | 4.706 | 4.754 | 4.593 | 4.617 | 120,532 | -0.12(-2.52%) |
Feb 09, 2007 | 4.778 | 4.796 | 4.712 | 4.736 | 62,943 | -0.01(-0.13%) |
Feb 08, 2007 | 5.398 | 5.398 | 4.700 | 4.742 | 279,019 | -0.81(-14.52%) |
Feb 07, 2007 | 5.309 | 5.553 | 5.285 | 5.547 | 31,352 | +0.21(+4.03%) |
Feb 06, 2007 | 5.362 | 5.398 | 5.326 | 5.332 | 19,622 | -0.02(-0.45%) |
Feb 05, 2007 | 5.392 | 5.392 | 5.297 | 5.356 | 22,935 | -0.01(-0.22%) |
Feb 02, 2007 | 5.314 | 5.380 | 5.314 | 5.368 | 27,067 | +0.04(+0.67%) |
Feb 01, 2007 | 5.285 | 5.332 | 5.285 | 5.332 | 7,443 | +0.03(+0.56%) |
Jan 31, 2007 | 5.237 | 5.350 | 5.231 | 5.303 | 19,866 | +0.11(+2.07%) |
Jan 30, 2007 | 5.249 | 5.273 | 5.189 | 5.195 | 43,358 | -0.05(-1.02%) |
Jan 29, 2007 | 5.249 | 5.291 | 5.189 | 5.249 | 18,341 | -0.01(-0.11%) |
Jan 26, 2007 | 5.261 | 5.297 | 5.232 | 5.255 | 12,238 | +0.01(+0.11%) |
Jan 25, 2007 | 5.279 | 5.309 | 5.249 | 5.249 | 11,916 | -0.06(-1.12%) |
Jan 24, 2007 | 5.380 | 5.380 | 5.309 | 5.309 | 8,855 | -0.03(-0.56%) |
Jan 23, 2007 | 5.350 | 5.374 | 5.338 | 5.338 | 14,176 | +0.02(+0.45%) |
Jan 22, 2007 | 5.231 | 5.344 | 5.231 | 5.315 | 15,581 | +0.04(+0.68%) |
Jan 19, 2007 | 5.368 | 5.368 | 5.225 | 5.279 | 21,675 | -0.11(-2.10%) |
Jan 18, 2007 | 5.398 | 5.410 | 5.344 | 5.392 | 21,957 | +0.01(+0.22%) |
Jan 17, 2007 | 5.428 | 5.440 | 5.344 | 5.380 | 87,843 | -0.01(-0.22%) |
Jan 16, 2007 | 5.326 | 5.540 | 5.321 | 5.392 | 52,063 | +0.11(+2.15%) |
Jan 12, 2007 | 5.309 | 5.309 | 5.243 | 5.279 | 15,979 | -0.01(-0.23%) |
Jan 11, 2007 | 5.255 | 5.309 | 5.255 | 5.291 | 6,622 | +0.03(+0.60%) |
Jan 10, 2007 | 5.257 | 5.309 | 5.249 | 5.259 | 10,478 | +0.00(+0.08%) |
Jan 09, 2007 | 5.267 | 5.338 | 5.201 | 5.255 | 47,236 | +0.01(+0.11%) |
Jan 08, 2007 | 5.261 | 5.332 | 5.249 | 5.249 | 18,679 | -0.06(-1.12%) |
Jan 05, 2007 | 5.309 | 5.338 | 5.249 | 5.309 | 6,686 | +0.01(+0.11%) |
Jan 04, 2007 | 5.291 | 5.309 | 5.255 | 5.303 | 7,582 | +0.04(+0.68%) |
Jan 03, 2007 | 5.267 | 5.332 | 5.267 | 5.267 | 14,921 | +0.02(+0.34%) |
Dec 29, 2006 | 5.136 | 5.285 | 5.136 | 5.249 | 60,801 | +0.08(+1.62%) |
Dec 28, 2006 | 5.261 | 5.273 | 5.130 | 5.165 | 45,527 | -0.08(-1.59%) |
Dec 27, 2006 | 5.267 | 5.321 | 5.243 | 5.249 | 25,929 | -0.03(-0.56%) |
Dec 26, 2006 | 5.207 | 5.309 | 5.165 | 5.279 | 32,534 | -0.02(-0.34%) |
Dec 22, 2006 | 5.309 | 5.380 | 5.249 | 5.297 | 39,204 | +0.05(+1.02%) |
Dec 21, 2006 | 5.225 | 5.267 | 5.100 | 5.243 | 51,015 | -0.01(-0.11%) |
Dec 20, 2006 | 5.279 | 5.344 | 5.249 | 5.249 | 27,176 | -0.07(-1.35%) |
Dec 19, 2006 | 5.344 | 5.356 | 5.279 | 5.321 | 6,320 | -0.05(-0.89%) |
Dec 18, 2006 | 5.326 | 5.398 | 5.309 | 5.368 | 24,990 | +0.05(+1.01%) |
Dec 15, 2006 | 5.303 | 5.415 | 5.303 | 5.315 | 27,734 | -0.05(-1.00%) |
Dec 14, 2006 | 5.356 | 5.416 | 5.321 | 5.368 | 16,622 | -0.02(-0.33%) |
Dec 13, 2006 | 5.386 | 5.407 | 5.291 | 5.386 | 28,663 | +0.01(+0.22%) |
Dec 12, 2006 | 5.344 | 5.428 | 5.285 | 5.374 | 17,392 | +0.01(+0.11%) |
Dec 11, 2006 | 5.304 | 5.404 | 5.304 | 5.368 | 46,894 | -0.06(-1.10%) |
Dec 08, 2006 | 5.374 | 5.452 | 5.368 | 5.428 | 10,327 | +0.01(+0.11%) |
Dec 07, 2006 | 5.523 | 5.523 | 5.100 | 5.422 | 25,583 | -0.13(-2.26%) |
Dec 06, 2006 | 5.458 | 5.547 | 5.458 | 5.547 | 23,722 | +0.01(+0.22%) |
Dec 05, 2006 | 5.619 | 5.619 | 5.464 | 5.535 | 30,008 | +0.02(+0.43%) |
Dec 04, 2006 | 5.487 | 5.581 | 5.452 | 5.511 | 29,399 | +0.04(+0.65%) |
Dec 01, 2006 | 5.517 | 5.559 | 5.464 | 5.476 | 25,365 | +0.01(+0.22%) |
Nov 30, 2006 | 5.398 | 5.517 | 5.398 | 5.464 | 22,800 | +0.05(+0.99%) |
Nov 29, 2006 | 5.279 | 5.458 | 5.279 | 5.410 | 92,600 | +0.08(+1.56%) |
Nov 28, 2006 | 5.315 | 5.356 | 5.279 | 5.327 | 16,528 | +0.04(+0.69%) |
Nov 27, 2006 | 5.344 | 5.356 | 5.285 | 5.291 | 41,579 | -0.01(-0.11%) |
Nov 24, 2006 | 5.239 | 5.309 | 5.239 | 5.297 | 4,191 | -0.04(-0.78%) |
Nov 22, 2006 | 5.136 | 5.356 | 5.130 | 5.338 | 82,876 | +0.20(+3.95%) |
Nov 21, 2006 | 5.076 | 5.189 | 5.076 | 5.136 | 31,374 | +0.03(+0.58%) |
Nov 20, 2006 | 5.088 | 5.213 | 5.082 | 5.106 | 34,997 | +0.00(+0.00%) |
Nov 17, 2006 | 5.195 | 5.207 | 5.070 | 5.106 | 40,959 | -0.07(-1.38%) |
Nov 16, 2006 | 5.261 | 5.314 | 5.118 | 5.177 | 47,035 | -0.10(-1.92%) |
Nov 15, 2006 | 5.368 | 5.452 | 5.249 | 5.279 | 49,025 | -0.08(-1.56%) |
Nov 14, 2006 | 5.249 | 5.362 | 5.249 | 5.362 | 33,798 | +0.11(+2.16%) |
Nov 13, 2006 | 5.356 | 5.368 | 5.201 | 5.249 | 47,635 | -0.01(-0.23%) |
Nov 10, 2006 | 5.517 | 6.084 | 5.177 | 5.261 | 517,479 | -0.58(-9.91%) |
Nov 09, 2006 | 5.899 | 5.905 | 5.756 | 5.839 | 37,767 | -0.07(-1.11%) |
Nov 08, 2006 | 5.977 | 5.977 | 5.863 | 5.905 | 14,166 | -0.06(-1.00%) |
Nov 07, 2006 | 5.732 | 6.018 | 5.732 | 5.965 | 24,157 | +0.21(+3.73%) |
Nov 06, 2006 | 5.714 | 5.839 | 5.666 | 5.750 | 25,902 | +0.10(+1.69%) |
Nov 03, 2006 | 5.678 | 5.696 | 5.649 | 5.655 | 18,483 | +0.00(+0.00%) |
Nov 02, 2006 | 5.756 | 5.810 | 5.613 | 5.655 | 31,398 | -0.07(-1.25%) |
Nov 01, 2006 | 5.845 | 5.845 | 5.696 | 5.726 | 9,304 | -0.06(-1.03%) |
Oct 31, 2006 | 5.935 | 5.941 | 5.765 | 5.786 | 24,527 | -0.09(-1.52%) |
Oct 30, 2006 | 5.816 | 5.931 | 5.768 | 5.875 | 9,958 | +0.11(+1.97%) |
Oct 27, 2006 | 5.637 | 5.893 | 5.625 | 5.762 | 34,501 | +0.04(+0.62%) |
Oct 26, 2006 | 5.792 | 5.816 | 5.666 | 5.726 | 15,162 | -0.05(-0.83%) |
Oct 25, 2006 | 5.792 | 5.857 | 5.774 | 5.774 | 6,208 | -0.06(-1.02%) |
Oct 24, 2006 | 5.720 | 5.875 | 5.720 | 5.833 | 17,538 | +0.06(+1.03%) |
Oct 23, 2006 | 5.660 | 5.822 | 5.660 | 5.774 | 17,618 | +0.06(+1.04%) |
Oct 20, 2006 | 5.649 | 5.833 | 5.649 | 5.714 | 21,836 | +0.07(+1.16%) |
Oct 19, 2006 | 5.595 | 5.659 | 5.565 | 5.649 | 14,480 | +0.05(+0.96%) |
Oct 18, 2006 | 5.583 | 5.660 | 5.517 | 5.595 | 41,452 | -0.08(-1.37%) |
Oct 17, 2006 | 5.833 | 5.834 | 5.547 | 5.672 | 62,908 | -0.15(-2.56%) |
Oct 16, 2006 | 5.809 | 5.929 | 5.786 | 5.822 | 11,278 | +0.01(+0.10%) |
Oct 13, 2006 | 6.024 | 6.024 | 5.458 | 5.816 | 48,706 | -0.21(-3.47%) |
Oct 12, 2006 | 6.084 | 6.138 | 6.024 | 6.024 | 10,302 | -0.10(-1.66%) |
Oct 11, 2006 | 6.144 | 6.213 | 6.024 | 6.126 | 10,961 | -0.08(-1.34%) |
Oct 10, 2006 | 6.185 | 6.287 | 6.185 | 6.209 | 16,773 | +0.00(+0.00%) |
Oct 09, 2006 | 6.138 | 6.305 | 6.120 | 6.209 | 20,083 | +0.11(+1.76%) |
Oct 06, 2006 | 6.318 | 6.329 | 6.102 | 6.102 | 10,337 | -0.16(-2.57%) |
Oct 05, 2006 | 6.232 | 6.323 | 6.114 | 6.263 | 24,225 | +0.21(+3.45%) |
Oct 04, 2006 | 6.000 | 6.100 | 5.995 | 6.054 | 21,291 | +0.10(+1.60%) |
Oct 03, 2006 | 6.340 | 6.340 | 5.929 | 5.959 | 44,438 | +0.11(+1.94%) |
Oct 02, 2006 | 6.043 | 6.090 | 5.565 | 5.845 | 41,665 | -0.23(-3.73%) |
Sep 29, 2006 | 6.250 | 6.346 | 6.054 | 6.072 | 36,530 | -0.11(-1.83%) |
Sep 28, 2006 | 5.881 | 6.472 | 5.881 | 6.186 | 181,344 | +0.31(+5.28%) |
Sep 27, 2006 | 5.666 | 5.893 | 5.666 | 5.875 | 33,483 | +0.16(+2.71%) |
Sep 26, 2006 | 5.780 | 5.863 | 5.637 | 5.720 | 25,803 | -0.11(-1.94%) |
Sep 25, 2006 | 5.708 | 5.851 | 5.708 | 5.833 | 4,107 | +0.07(+1.24%) |
Sep 22, 2006 | 5.839 | 5.839 | 5.714 | 5.762 | 7,416 | -0.08(-1.33%) |
Sep 21, 2006 | 5.845 | 5.875 | 5.762 | 5.839 | 7,611 | +0.13(+2.30%) |
Sep 20, 2006 | 5.738 | 5.863 | 5.696 | 5.708 | 27,867 | +0.05(+0.84%) |
Sep 19, 2006 | 5.726 | 5.730 | 5.631 | 5.660 | 16,592 | -0.01(-0.21%) |
Sep 18, 2006 | 5.649 | 5.732 | 5.566 | 5.672 | 32,330 | +0.04(+0.74%) |
Sep 15, 2006 | 5.619 | 5.768 | 5.619 | 5.631 | 16,864 | +0.00(+0.00%) |
Sep 14, 2006 | 5.762 | 5.762 | 5.625 | 5.631 | 23,825 | -0.08(-1.46%) |
Sep 13, 2006 | 5.637 | 5.762 | 5.637 | 5.714 | 20,366 | +0.08(+1.38%) |
Sep 12, 2006 | 5.678 | 5.738 | 5.637 | 5.637 | 13,204 | +0.02(+0.32%) |
Sep 11, 2006 | 5.657 | 5.714 | 5.613 | 5.619 | 59,961 | -0.04(-0.78%) |
Sep 08, 2006 | 5.869 | 5.869 | 5.637 | 5.663 | 31,067 | -0.18(-3.12%) |
Sep 07, 2006 | 5.666 | 5.899 | 5.666 | 5.845 | 39,901 | +0.18(+3.27%) |
Sep 06, 2006 | 5.696 | 5.762 | 5.649 | 5.660 | 38,608 | -0.09(-1.56%) |
Sep 05, 2006 | 5.470 | 5.756 | 5.470 | 5.750 | 59,557 | +0.28(+5.13%) |
Sep 01, 2006 | 5.488 | 5.517 | 5.446 | 5.470 | 11,536 | +0.01(+0.11%) |
Aug 31, 2006 | 5.470 | 5.541 | 5.267 | 5.464 | 40,402 | +0.04(+0.66%) |
Aug 30, 2006 | 5.410 | 5.446 | 5.195 | 5.428 | 36,940 | +0.00(+0.00%) |
Aug 29, 2006 | 5.321 | 5.786 | 5.219 | 5.428 | 254,791 | +0.24(+4.72%) |
Aug 28, 2006 | 5.070 | 5.189 | 5.070 | 5.183 | 27,625 | +0.10(+2.00%) |
Aug 25, 2006 | 5.108 | 5.165 | 4.957 | 5.082 | 33,964 | +0.00(+0.00%) |
Aug 24, 2006 | 5.022 | 5.159 | 4.951 | 5.082 | 81,088 | +0.11(+2.16%) |
Aug 23, 2006 | 4.780 | 5.303 | 4.742 | 4.974 | 300,160 | +0.23(+4.90%) |
Aug 22, 2006 | 4.718 | 4.809 | 4.563 | 4.742 | 88,718 | -0.02(-0.50%) |
Aug 21, 2006 | 4.945 | 4.951 | 4.474 | 4.766 | 183,759 | -0.15(-3.03%) |
Aug 18, 2006 | 5.189 | 5.189 | 4.903 | 4.915 | 71,524 | -0.25(-4.85%) |
Aug 17, 2006 | 5.100 | 5.321 | 5.100 | 5.165 | 30,580 | +0.07(+1.29%) |
Aug 16, 2006 | 5.022 | 5.195 | 5.022 | 5.100 | 96,653 | +0.16(+3.14%) |
Aug 15, 2006 | 5.326 | 5.422 | 4.879 | 4.945 | 59,211 | -0.35(-6.64%) |
Aug 14, 2006 | 5.410 | 5.458 | 5.285 | 5.297 | 43,400 | -0.07(-1.33%) |
Aug 11, 2006 | 5.452 | 5.464 | 5.362 | 5.368 | 16,716 | -0.04(-0.66%) |
Aug 10, 2006 | 5.499 | 5.553 | 5.404 | 5.404 | 17,603 | -0.05(-0.88%) |
Aug 09, 2006 | 5.428 | 5.597 | 5.428 | 5.452 | 13,868 | +0.01(+0.11%) |
Aug 08, 2006 | 5.911 | 5.911 | 5.368 | 5.446 | 67,198 | -0.41(-7.03%) |
Aug 07, 2006 | 6.263 | 6.293 | 5.857 | 5.857 | 25,540 | -0.45(-7.10%) |
Aug 04, 2006 | 6.430 | 6.865 | 5.845 | 6.305 | 122,078 | -0.14(-2.13%) |
Aug 03, 2006 | 5.947 | 6.531 | 5.947 | 6.442 | 34,675 | +0.50(+8.32%) |
Aug 02, 2006 | 5.774 | 5.965 | 5.696 | 5.947 | 17,437 | +0.24(+4.18%) |
Aug 01, 2006 | 5.810 | 5.810 | 5.708 | 5.708 | 22,655 | -0.01(-0.21%) |
Jul 31, 2006 | 5.899 | 5.905 | 5.553 | 5.720 | 28,366 | -0.21(-3.52%) |
Jul 28, 2006 | 5.917 | 5.947 | 5.875 | 5.929 | 11,075 | +0.01(+0.20%) |
Jul 27, 2006 | 5.965 | 5.983 | 5.917 | 5.917 | 5,007 | -0.06(-1.00%) |
Jul 26, 2006 | 6.030 | 6.060 | 5.965 | 5.977 | 21,950 | -0.06(-0.99%) |
Jul 25, 2006 | 6.173 | 6.203 | 5.965 | 6.036 | 22,250 | -0.11(-1.75%) |
Jul 24, 2006 | 6.263 | 6.317 | 6.144 | 6.144 | 26,874 | -0.09(-1.44%) |
Jul 21, 2006 | 6.442 | 6.442 | 6.233 | 6.233 | 12,750 | -0.16(-2.52%) |
Jul 20, 2006 | 6.430 | 6.478 | 6.394 | 6.394 | 4,526 | +0.07(+1.04%) |
Jul 19, 2006 | 6.454 | 6.573 | 6.329 | 6.329 | 46,587 | -0.14(-2.19%) |
Jul 18, 2006 | 6.502 | 6.561 | 6.370 | 6.470 | 17,003 | -0.02(-0.29%) |
Jul 17, 2006 | 6.448 | 6.585 | 6.418 | 6.490 | 10,049 | +0.10(+1.59%) |
Jul 14, 2006 | 6.537 | 6.537 | 6.382 | 6.388 | 5,867 | -0.08(-1.29%) |
Jul 13, 2006 | 6.531 | 6.686 | 6.472 | 6.472 | 29,788 | -0.10(-1.45%) |
Jul 12, 2006 | 6.385 | 6.721 | 6.385 | 6.567 | 27,880 | +0.20(+3.19%) |
Jul 11, 2006 | 6.355 | 6.364 | 6.317 | 6.364 | 11,309 | +0.03(+0.47%) |
Jul 10, 2006 | 6.293 | 6.376 | 6.293 | 6.334 | 9,556 | +0.02(+0.28%) |
Jul 07, 2006 | 6.436 | 6.436 | 6.197 | 6.317 | 39,733 | -0.14(-2.22%) |
Jul 06, 2006 | 6.591 | 6.591 | 6.382 | 6.460 | 30,922 | -0.13(-1.99%) |
Jul 05, 2006 | 6.561 | 6.680 | 6.502 | 6.591 | 30,886 | +0.03(+0.45%) |
Jul 03, 2006 | 6.663 | 6.663 | 6.478 | 6.561 | 40,414 | -0.05(-0.81%) |
Jun 30, 2006 | 6.651 | 6.704 | 6.615 | 6.615 | 22,363 | -0.07(-0.98%) |
Jun 29, 2006 | 6.639 | 6.710 | 6.639 | 6.680 | 22,968 | +0.00(+0.00%) |
Jun 28, 2006 | 6.680 | 6.716 | 6.639 | 6.680 | 9,611 | +0.09(+1.36%) |
Jun 27, 2006 | 7.199 | 7.217 | 6.525 | 6.591 | 138,424 | -0.46(-6.51%) |
Jun 26, 2006 | 6.830 | 7.366 | 6.830 | 7.050 | 199,675 | +0.07(+1.03%) |
Jun 23, 2006 | 6.985 | 7.098 | 6.889 | 6.979 | 67,037 | +0.00(+0.00%) |
Jun 22, 2006 | 7.032 | 7.122 | 6.919 | 6.979 | 28,660 | -0.04(-0.59%) |
Jun 21, 2006 | 6.859 | 7.038 | 6.859 | 7.020 | 13,276 | +0.13(+1.90%) |
Jun 20, 2006 | 7.008 | 7.074 | 6.889 | 6.889 | 21,295 | -0.08(-1.20%) |
Jun 19, 2006 | 6.991 | 7.038 | 6.973 | 6.973 | 7,259 | -0.02(-0.34%) |
Jun 16, 2006 | 7.038 | 7.164 | 6.871 | 6.997 | 36,702 | -0.07(-0.93%) |
Jun 15, 2006 | 6.621 | 7.086 | 6.585 | 7.062 | 39,051 | +0.51(+7.73%) |
Jun 14, 2006 | 6.746 | 6.766 | 6.537 | 6.555 | 30,970 | -0.14(-2.05%) |
Jun 13, 2006 | 6.770 | 6.800 | 6.674 | 6.692 | 25,485 | -0.05(-0.80%) |
Jun 12, 2006 | 6.931 | 6.955 | 6.722 | 6.746 | 39,567 | -0.20(-2.92%) |
Jun 09, 2006 | 6.909 | 6.997 | 6.859 | 6.949 | 37,552 | +0.03(+0.43%) |
Jun 08, 2006 | 6.895 | 7.002 | 6.883 | 6.919 | 23,243 | -0.06(-0.85%) |
Jun 07, 2006 | 6.979 | 7.122 | 6.979 | 6.979 | 20,299 | -0.16(-2.26%) |
Jun 06, 2006 | 7.032 | 7.140 | 7.032 | 7.140 | 29,448 | +0.12(+1.70%) |
Jun 05, 2006 | 7.008 | 7.140 | 6.979 | 7.020 | 13,579 | -0.09(-1.26%) |
Jun 02, 2006 | 7.217 | 7.259 | 6.991 | 7.110 | 22,883 | -0.05(-0.67%) |