Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
May 30, 2007 | 5.061 | 5.065 | 5.061 | 5.061 | 6,465 | -0.01(-0.16%) |
May 29, 2007 | 5.061 | 5.069 | 5.061 | 5.069 | 5,156 | +0.01(+0.16%) |
May 25, 2007 | 5.061 | 5.075 | 5.061 | 5.061 | 5,178 | +0.00(+0.00%) |
May 24, 2007 | 5.077 | 5.077 | 5.061 | 5.061 | 10,870 | +0.05(+1.06%) |
May 23, 2007 | 5.099 | 5.099 | 5.007 | 5.007 | 1,599 | -0.15(-2.99%) |
May 22, 2007 | 5.129 | 5.162 | 5.129 | 5.162 | 3,631 | +0.06(+1.21%) |
May 21, 2007 | 5.075 | 5.100 | 5.065 | 5.100 | 4,251 | +0.02(+0.46%) |
May 18, 2007 | 5.118 | 5.123 | 5.065 | 5.077 | 2,697 | -0.01(-0.18%) |
May 17, 2007 | 5.061 | 5.086 | 5.061 | 5.086 | 3,838 | +0.03(+0.50%) |
May 16, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,904 | +0.00(+0.00%) |
May 15, 2007 | 5.082 | 5.085 | 5.061 | 5.061 | 6,114 | -0.00(-0.10%) |
May 14, 2007 | 5.157 | 5.157 | 5.065 | 5.065 | 1,037 | -0.04(-0.85%) |
May 11, 2007 | 5.162 | 5.162 | 5.109 | 5.109 | 2,091 | +0.05(+0.95%) |
May 10, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,659 | +0.00(+0.00%) |
May 08, 2007 | 5.065 | 5.088 | 5.061 | 5.061 | 1,419 | -0.00(-0.10%) |
May 07, 2007 | 5.162 | 5.162 | 5.065 | 5.065 | 975 | -0.04(-0.85%) |
May 04, 2007 | 5.109 | 5.109 | 5.109 | 5.109 | 361 | -0.05(-1.03%) |
May 03, 2007 | 5.061 | 5.162 | 5.061 | 5.162 | 41,062 | +0.10(+2.00%) |
May 02, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,867 | +0.00(+0.00%) |
May 01, 2007 | 5.061 | 5.109 | 5.061 | 5.061 | 7,683 | -0.01(-0.12%) |
Apr 30, 2007 | 5.104 | 5.109 | 5.061 | 5.067 | 2,904 | -0.02(-0.45%) |
Apr 27, 2007 | 5.089 | 5.089 | 5.089 | 5.089 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.089 | 5.089 | 5.089 | 5.089 | 207 | +0.03(+0.57%) |
Apr 25, 2007 | 5.162 | 5.162 | 5.061 | 5.061 | 3,732 | -0.07(-1.41%) |
Apr 24, 2007 | 5.162 | 5.162 | 5.133 | 5.133 | 871 | +0.06(+1.24%) |
Apr 23, 2007 | 5.070 | 5.070 | 5.070 | 5.070 | 207 | -0.09(-1.68%) |
Apr 20, 2007 | 5.148 | 5.157 | 5.061 | 5.157 | 1,867 | +0.09(+1.81%) |
Apr 19, 2007 | 5.133 | 5.133 | 5.061 | 5.065 | 1,666 | -0.10(-1.87%) |
Apr 18, 2007 | 5.162 | 5.162 | 5.162 | 5.162 | 2,074 | +0.04(+0.85%) |
Apr 17, 2007 | 5.104 | 5.157 | 5.104 | 5.118 | 2,025 | -0.01(-0.28%) |
Apr 16, 2007 | 5.109 | 5.133 | 5.109 | 5.133 | 1,724 | -0.03(-0.56%) |
Apr 13, 2007 | 5.061 | 5.162 | 5.061 | 5.162 | 3,776 | +0.08(+1.52%) |
Apr 12, 2007 | 5.075 | 5.133 | 5.075 | 5.085 | 3,560 | +0.01(+0.10%) |
Apr 11, 2007 | 5.157 | 5.157 | 5.079 | 5.079 | 2,904 | -0.06(-1.14%) |
Apr 10, 2007 | 5.085 | 5.147 | 5.085 | 5.138 | 1,587 | +0.08(+1.52%) |
Apr 09, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 4,996 | -0.01(-0.19%) |
Apr 05, 2007 | 5.061 | 5.070 | 5.056 | 5.070 | 21,371 | +0.03(+0.67%) |
Apr 04, 2007 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 4.916 | 5.094 | 4.916 | 5.036 | 4,697 | +0.09(+1.75%) |
Apr 02, 2007 | 4.916 | 4.954 | 4.916 | 4.950 | 3,328 | +0.03(+0.69%) |
Mar 30, 2007 | 4.998 | 4.998 | 4.916 | 4.916 | 2,489 | -0.05(-0.97%) |
Mar 29, 2007 | 4.993 | 4.993 | 4.964 | 4.964 | 1,867 | +0.05(+0.98%) |
Mar 28, 2007 | 4.998 | 4.998 | 4.916 | 4.916 | 2,757 | -0.08(-1.64%) |
Mar 27, 2007 | 5.003 | 5.017 | 4.998 | 4.998 | 5,438 | -0.14(-2.72%) |
Mar 26, 2007 | 5.142 | 5.142 | 5.080 | 5.138 | 3,519 | +0.12(+2.30%) |
Mar 23, 2007 | 5.061 | 5.061 | 4.998 | 5.022 | 3,384 | -0.02(-0.48%) |
Mar 22, 2007 | 4.998 | 5.046 | 4.998 | 5.046 | 1,209 | +0.05(+0.96%) |
Mar 21, 2007 | 5.012 | 5.012 | 4.998 | 4.998 | 2,386 | -0.05(-1.05%) |
Mar 20, 2007 | 5.061 | 5.061 | 5.051 | 5.051 | 2,520 | +0.00(+0.10%) |
Mar 19, 2007 | 4.916 | 5.046 | 4.916 | 5.046 | 1,184 | +0.13(+2.55%) |
Mar 16, 2007 | 4.916 | 4.926 | 4.916 | 4.921 | 728 | -0.11(-2.20%) |
Mar 15, 2007 | 5.032 | 5.032 | 5.032 | 5.032 | 414 | +0.11(+2.25%) |
Mar 14, 2007 | 4.916 | 4.993 | 4.916 | 4.921 | 5,187 | +0.00(+0.10%) |
Mar 13, 2007 | 4.916 | 4.916 | 4.916 | 4.916 | 1,259 | -0.00(-0.10%) |
Mar 12, 2007 | 4.916 | 4.921 | 4.916 | 4.921 | 622 | +0.00(+0.10%) |
Mar 09, 2007 | 5.036 | 5.036 | 4.916 | 4.916 | 6,448 | -0.07(-1.45%) |
Mar 08, 2007 | 5.036 | 5.036 | 4.988 | 4.988 | 5,616 | -0.01(-0.19%) |
Mar 07, 2007 | 4.882 | 4.998 | 4.877 | 4.998 | 4,214 | +0.05(+1.09%) |
Mar 06, 2007 | 4.944 | 4.944 | 4.944 | 4.944 | 622 | -0.12(-2.30%) |
Mar 05, 2007 | 4.916 | 5.061 | 4.916 | 5.061 | 6,340 | +0.12(+2.35%) |
Mar 02, 2007 | 4.944 | 4.944 | 4.944 | 4.944 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 5.017 | 5.017 | 4.916 | 4.944 | 2,404 | -0.03(-0.69%) |
Feb 28, 2007 | 5.133 | 5.142 | 4.916 | 4.979 | 14,754 | +0.06(+1.27%) |
Feb 27, 2007 | 4.916 | 4.999 | 4.916 | 4.916 | 4,214 | -0.00(-0.10%) |
Feb 26, 2007 | 4.930 | 4.964 | 4.916 | 4.921 | 2,967 | -0.04(-0.87%) |
Feb 23, 2007 | 4.979 | 5.114 | 4.964 | 4.964 | 5,809 | +0.03(+0.60%) |
Feb 22, 2007 | 4.988 | 4.993 | 4.935 | 4.935 | 5,668 | -0.04(-0.88%) |
Feb 21, 2007 | 5.147 | 5.152 | 4.930 | 4.979 | 4,357 | -0.10(-1.99%) |
Feb 20, 2007 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 4.916 | 5.080 | 4.916 | 5.080 | 1,701 | +0.16(+3.33%) |
Feb 15, 2007 | 4.964 | 5.099 | 4.916 | 4.916 | 18,312 | +0.00(+0.00%) |
Feb 14, 2007 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 4.916 | 4.916 | 4.916 | 4.916 | 1,680 | +0.00(+0.00%) |
Feb 12, 2007 | 5.094 | 5.094 | 4.916 | 4.916 | 6,811 | -0.07(-1.45%) |
Feb 09, 2007 | 4.988 | 4.988 | 4.988 | 4.988 | 1,867 | +0.07(+1.47%) |
Feb 08, 2007 | 4.916 | 4.988 | 4.916 | 4.916 | 8,529 | +0.00(+0.00%) |
Feb 07, 2007 | 4.930 | 4.930 | 4.916 | 4.916 | 1,037 | +0.00(+0.00%) |
Feb 06, 2007 | 4.921 | 5.032 | 4.916 | 4.916 | 2,074 | -0.03(-0.68%) |
Feb 05, 2007 | 5.032 | 5.104 | 4.945 | 4.950 | 3,444 | +0.04(+0.78%) |
Feb 02, 2007 | 4.911 | 4.916 | 4.911 | 4.911 | 6,152 | -0.00(-0.10%) |
Feb 01, 2007 | 4.892 | 4.916 | 4.892 | 4.916 | 6,017 | +0.02(+0.49%) |
Jan 31, 2007 | 4.873 | 4.892 | 4.873 | 4.892 | 709 | +0.05(+1.00%) |
Jan 30, 2007 | 4.844 | 4.844 | 4.844 | 4.844 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 4.863 | 4.882 | 4.844 | 4.844 | 4,168 | -0.13(-2.52%) |
Jan 26, 2007 | 4.976 | 4.976 | 4.969 | 4.969 | 2,697 | +0.03(+0.59%) |
Jan 25, 2007 | 4.820 | 4.940 | 4.820 | 4.940 | 3,008 | +0.12(+2.50%) |
Jan 24, 2007 | 4.877 | 4.959 | 4.820 | 4.820 | 9,280 | -0.06(-1.28%) |
Jan 23, 2007 | 4.868 | 4.882 | 4.863 | 4.882 | 7,894 | +0.01(+0.29%) |
Jan 22, 2007 | 4.868 | 4.868 | 4.829 | 4.868 | 14,854 | +0.05(+1.00%) |
Jan 19, 2007 | 4.820 | 4.820 | 4.815 | 4.820 | 4,772 | +0.00(+0.00%) |
Jan 18, 2007 | 4.868 | 4.868 | 4.820 | 4.820 | 5,602 | +0.00(+0.00%) |
Jan 17, 2007 | 4.694 | 4.820 | 4.694 | 4.820 | 4,554 | +0.07(+1.46%) |
Jan 16, 2007 | 4.750 | 4.750 | 4.750 | 4.750 | 414 | +0.02(+0.37%) |
Jan 12, 2007 | 4.733 | 4.851 | 4.689 | 4.733 | 5,859 | -0.09(-1.80%) |
Jan 11, 2007 | 4.771 | 4.820 | 4.723 | 4.820 | 6,299 | +0.02(+0.50%) |
Jan 10, 2007 | 4.714 | 4.795 | 4.689 | 4.795 | 12,252 | +0.08(+1.74%) |
Jan 09, 2007 | 4.762 | 4.805 | 4.714 | 4.714 | 10,152 | -0.13(-2.69%) |
Jan 08, 2007 | 4.868 | 4.868 | 4.844 | 4.844 | 8,119 | -0.02(-0.50%) |
Jan 05, 2007 | 4.919 | 4.921 | 4.844 | 4.868 | 17,893 | +0.02(+0.50%) |
Jan 04, 2007 | 4.800 | 4.940 | 4.800 | 4.844 | 11,411 | -0.06(-1.28%) |
Jan 03, 2007 | 4.795 | 4.916 | 4.795 | 4.906 | 16,194 | +0.11(+2.21%) |
Dec 29, 2006 | 4.795 | 4.810 | 4.752 | 4.800 | 24,077 | +0.05(+1.12%) |
Dec 28, 2006 | 4.704 | 4.762 | 4.699 | 4.747 | 4,857 | -0.01(-0.30%) |
Dec 27, 2006 | 4.714 | 4.771 | 4.714 | 4.762 | 7,156 | -0.03(-0.60%) |
Dec 26, 2006 | 4.795 | 4.797 | 4.709 | 4.791 | 8,926 | +0.02(+0.40%) |
Dec 22, 2006 | 4.776 | 4.810 | 4.718 | 4.771 | 4,994 | -0.04(-0.90%) |
Dec 21, 2006 | 4.820 | 4.820 | 4.694 | 4.815 | 11,650 | -0.01(-0.30%) |
Dec 20, 2006 | 4.940 | 4.940 | 4.791 | 4.829 | 11,903 | -0.06(-1.18%) |
Dec 19, 2006 | 4.916 | 5.036 | 4.868 | 4.887 | 18,122 | -0.04(-0.88%) |
Dec 18, 2006 | 4.926 | 4.979 | 4.916 | 4.930 | 11,104 | -0.05(-0.97%) |
Dec 15, 2006 | 4.916 | 5.036 | 4.916 | 4.979 | 10,920 | -0.05(-1.04%) |
Dec 14, 2006 | 4.954 | 5.041 | 4.954 | 5.031 | 4,979 | +0.00(+0.09%) |
Dec 13, 2006 | 5.080 | 5.085 | 5.027 | 5.027 | 3,610 | -0.03(-0.57%) |
Dec 12, 2006 | 5.080 | 5.080 | 4.829 | 5.056 | 6,822 | -0.03(-0.57%) |
Dec 11, 2006 | 5.003 | 5.133 | 5.003 | 5.085 | 16,501 | +0.13(+2.72%) |
Dec 08, 2006 | 4.916 | 5.003 | 4.846 | 4.950 | 4,328 | +0.13(+2.61%) |
Dec 07, 2006 | 4.916 | 4.930 | 4.685 | 4.824 | 29,403 | -0.08(-1.67%) |
Dec 06, 2006 | 4.997 | 5.061 | 4.901 | 4.906 | 13,457 | -0.20(-3.96%) |
Dec 05, 2006 | 5.162 | 5.162 | 4.969 | 5.109 | 12,492 | -0.19(-3.55%) |
Dec 04, 2006 | 5.398 | 5.410 | 5.250 | 5.297 | 5,232 | -0.10(-1.87%) |
Dec 01, 2006 | 5.398 | 5.398 | 5.398 | 5.398 | 207 | +0.02(+0.35%) |
Nov 30, 2006 | 5.446 | 5.446 | 5.303 | 5.379 | 10,996 | -0.07(-1.23%) |
Nov 29, 2006 | 5.726 | 5.726 | 5.446 | 5.446 | 28,598 | -0.03(-0.56%) |
Nov 28, 2006 | 5.433 | 5.648 | 5.367 | 5.477 | 55,776 | +0.05(+0.97%) |
Nov 27, 2006 | 5.477 | 5.477 | 5.424 | 5.424 | 20,210 | -0.04(-0.72%) |
Nov 24, 2006 | 5.477 | 5.477 | 5.433 | 5.464 | 6,034 | +0.08(+1.46%) |
Nov 22, 2006 | 4.600 | 5.477 | 4.600 | 5.385 | 59,414 | +0.78(+17.05%) |
Nov 21, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 2,282 | -0.02(-0.47%) |
Nov 20, 2006 | 4.622 | 4.622 | 4.622 | 4.622 | 1,711 | +0.02(+0.48%) |
Nov 17, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 4.600 | 4.627 | 4.596 | 4.600 | 10,791 | +0.04(+0.96%) |
Nov 15, 2006 | 4.569 | 4.569 | 4.557 | 4.557 | 6,984 | -0.02(-0.38%) |
Nov 14, 2006 | 4.565 | 4.574 | 4.561 | 4.574 | 1,150 | -0.03(-0.57%) |
Nov 13, 2006 | 4.600 | 4.671 | 4.600 | 4.600 | 1,369 | +0.09(+1.94%) |
Nov 10, 2006 | 4.688 | 4.688 | 4.491 | 4.513 | 2,738 | -0.12(-2.65%) |
Nov 09, 2006 | 4.614 | 4.640 | 4.513 | 4.636 | 9,453 | -0.11(-2.31%) |
Nov 08, 2006 | 4.688 | 4.745 | 4.688 | 4.745 | 1,369 | +0.06(+1.21%) |
Nov 07, 2006 | 4.596 | 4.688 | 4.596 | 4.688 | 2,019 | +0.11(+2.29%) |
Nov 06, 2006 | 4.583 | 4.583 | 4.583 | 4.583 | 4,480 | -0.02(-0.38%) |
Nov 03, 2006 | 4.666 | 4.666 | 4.509 | 4.600 | 1,987 | +0.04(+0.96%) |
Nov 02, 2006 | 4.644 | 4.688 | 4.557 | 4.557 | 13,281 | -0.13(-2.80%) |
Nov 01, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 228 | +0.00(+0.00%) |
Oct 31, 2006 | 4.709 | 4.709 | 4.684 | 4.688 | 887 | +0.00(+0.00%) |
Oct 30, 2006 | 4.688 | 4.710 | 4.688 | 4.688 | 3,651 | -0.02(-0.47%) |
Oct 27, 2006 | 4.710 | 4.716 | 4.710 | 4.710 | 20,621 | +0.00(+0.00%) |
Oct 26, 2006 | 4.710 | 4.714 | 4.710 | 4.710 | 2,674 | +0.02(+0.47%) |
Oct 25, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 4.706 | 4.710 | 4.688 | 4.688 | 1,289 | +0.00(+0.09%) |
Oct 23, 2006 | 4.995 | 4.995 | 4.644 | 4.684 | 14,454 | -0.27(-5.40%) |
Oct 20, 2006 | 4.723 | 5.012 | 4.688 | 4.951 | 9,702 | +0.31(+6.60%) |
Oct 19, 2006 | 4.649 | 4.649 | 4.644 | 4.644 | 3,325 | -0.02(-0.47%) |
Oct 18, 2006 | 4.679 | 4.806 | 4.666 | 4.666 | 3,923 | -0.04(-0.93%) |
Oct 17, 2006 | 4.701 | 4.710 | 4.701 | 4.710 | 4,108 | +0.07(+1.61%) |
Oct 16, 2006 | 4.806 | 4.806 | 4.636 | 4.636 | 1,405 | +0.00(+0.00%) |
Oct 13, 2006 | 4.706 | 4.820 | 4.636 | 4.636 | 5,929 | -0.07(-1.58%) |
Oct 12, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 1,597 | +0.00(+0.00%) |
Oct 11, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 1,141 | -0.04(-0.92%) |
Oct 10, 2006 | 4.758 | 4.820 | 4.754 | 4.754 | 7,988 | +0.03(+0.70%) |
Oct 09, 2006 | 4.754 | 4.758 | 4.721 | 4.721 | 2,186 | +0.01(+0.23%) |
Oct 06, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 1,704 | +0.01(+0.21%) |
Oct 04, 2006 | 4.758 | 4.758 | 4.692 | 4.700 | 1,369 | +0.01(+0.15%) |
Oct 03, 2006 | 4.758 | 4.758 | 4.693 | 4.693 | 865 | -0.10(-2.18%) |
Oct 02, 2006 | 4.798 | 4.798 | 4.798 | 4.798 | 228 | +0.00(+0.09%) |
Sep 29, 2006 | 4.670 | 4.815 | 4.670 | 4.793 | 10,270 | +0.18(+3.89%) |
Sep 28, 2006 | 4.754 | 4.754 | 4.609 | 4.614 | 2,478 | -0.10(-2.05%) |
Sep 27, 2006 | 4.758 | 4.758 | 4.710 | 4.710 | 4,341 | -0.03(-0.55%) |
Sep 26, 2006 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 4.736 | 4.736 | 4.736 | 4.736 | 456 | +0.02(+0.36%) |
Sep 22, 2006 | 4.719 | 4.719 | 4.719 | 4.719 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 4.719 | 4.761 | 4.710 | 4.719 | 3,528 | -0.04(-0.83%) |
Sep 20, 2006 | 4.820 | 4.820 | 4.758 | 4.758 | 4,238 | -0.05(-1.01%) |
Sep 19, 2006 | 4.863 | 4.863 | 4.806 | 4.806 | 1,757 | -0.04(-0.72%) |
Sep 18, 2006 | 4.820 | 4.841 | 4.718 | 4.841 | 1,145 | -0.04(-0.72%) |
Sep 15, 2006 | 4.863 | 4.877 | 4.863 | 4.877 | 1,141 | +0.06(+1.19%) |
Sep 14, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 912 | +0.11(+2.42%) |
Sep 06, 2006 | 4.706 | 4.706 | 4.706 | 4.706 | 456 | -0.23(-4.62%) |
Sep 05, 2006 | 4.754 | 4.933 | 4.754 | 4.933 | 2,049 | +0.18(+3.78%) |
Sep 01, 2006 | 4.710 | 4.754 | 4.710 | 4.754 | 12,779 | +0.01(+0.18%) |
Aug 31, 2006 | 4.837 | 4.837 | 4.710 | 4.745 | 9,704 | +0.03(+0.56%) |
Aug 30, 2006 | 4.719 | 4.719 | 4.719 | 4.719 | 228 | -0.06(-1.19%) |
Aug 29, 2006 | 4.780 | 4.780 | 4.776 | 4.776 | 684 | +0.00(+0.09%) |
Aug 28, 2006 | 4.771 | 4.771 | 4.771 | 4.771 | 456 | +0.04(+0.83%) |
Aug 25, 2006 | 4.872 | 4.872 | 4.732 | 4.732 | 4,028 | +0.02(+0.47%) |
Aug 24, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 4.723 | 4.811 | 4.710 | 4.710 | 5,936 | -0.19(-3.93%) |
Aug 22, 2006 | 4.907 | 4.907 | 4.903 | 4.903 | 3,400 | -0.00(-0.09%) |
Aug 21, 2006 | 4.907 | 4.907 | 4.907 | 4.907 | 456 | +0.00(+0.00%) |
Aug 18, 2006 | 4.837 | 4.907 | 4.837 | 4.907 | 1,369 | +0.16(+3.46%) |
Aug 17, 2006 | 4.743 | 4.743 | 4.743 | 4.743 | 445 | +0.00(+0.00%) |
Aug 16, 2006 | 4.841 | 4.968 | 4.723 | 4.743 | 10,120 | +0.03(+0.70%) |
Aug 15, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 244 | +0.00(+0.00%) |
Aug 14, 2006 | 4.863 | 4.863 | 4.710 | 4.710 | 17,307 | -0.15(-3.15%) |
Aug 11, 2006 | 4.776 | 4.863 | 4.771 | 4.863 | 25,352 | +0.09(+1.83%) |
Aug 10, 2006 | 4.771 | 4.776 | 4.771 | 4.776 | 1,141 | +0.00(+0.09%) |
Aug 09, 2006 | 4.802 | 4.802 | 4.771 | 4.771 | 6,381 | -0.03(-0.64%) |
Aug 08, 2006 | 4.776 | 4.802 | 4.776 | 4.802 | 1,141 | +0.03(+0.65%) |
Aug 07, 2006 | 4.710 | 4.811 | 4.710 | 4.771 | 11,866 | +0.04(+0.83%) |
Aug 04, 2006 | 4.776 | 4.776 | 4.710 | 4.732 | 3,450 | -0.04(-0.92%) |
Aug 03, 2006 | 4.710 | 4.806 | 4.710 | 4.776 | 5,249 | +0.05(+1.11%) |
Aug 02, 2006 | 4.723 | 4.723 | 4.723 | 4.723 | 2,282 | +0.01(+0.19%) |
Aug 01, 2006 | 4.714 | 4.714 | 4.714 | 4.714 | 2,282 | -0.07(-1.43%) |
Jul 31, 2006 | 4.688 | 4.783 | 4.688 | 4.783 | 1,052 | +0.07(+1.55%) |
Jul 28, 2006 | 4.688 | 4.732 | 4.688 | 4.710 | 1,974 | -0.00(-0.02%) |
Jul 27, 2006 | 4.688 | 4.711 | 4.688 | 4.711 | 4,585 | +0.07(+1.43%) |
Jul 26, 2006 | 4.644 | 4.644 | 4.565 | 4.644 | 14,703 | +0.02(+0.47%) |
Jul 25, 2006 | 4.600 | 4.732 | 4.600 | 4.622 | 5,888 | +0.00(+0.00%) |
Jul 24, 2006 | 4.644 | 4.666 | 4.622 | 4.622 | 5,009 | -0.02(-0.47%) |
Jul 21, 2006 | 4.688 | 4.688 | 4.622 | 4.644 | 3,133 | -0.04(-0.75%) |
Jul 20, 2006 | 4.701 | 4.806 | 4.679 | 4.679 | 5,879 | -0.13(-2.69%) |
Jul 19, 2006 | 4.701 | 4.809 | 4.701 | 4.809 | 7,773 | +0.11(+2.28%) |
Jul 18, 2006 | 4.688 | 4.701 | 4.679 | 4.701 | 4,578 | +0.02(+0.47%) |
Jul 17, 2006 | 4.679 | 4.815 | 4.679 | 4.679 | 4,213 | -0.01(-0.28%) |
Jul 14, 2006 | 4.710 | 4.749 | 4.693 | 4.693 | 2,729 | -0.02(-0.37%) |
Jul 13, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 502 | -0.11(-2.27%) |
Jul 12, 2006 | 4.749 | 4.907 | 4.749 | 4.820 | 9,617 | +0.07(+1.48%) |
Jul 11, 2006 | 4.820 | 4.820 | 4.749 | 4.749 | 3,195 | -0.08(-1.63%) |
Jul 10, 2006 | 4.885 | 4.907 | 4.728 | 4.828 | 8,768 | -0.05(-0.99%) |
Jul 07, 2006 | 4.719 | 4.912 | 4.719 | 4.876 | 9,163 | +0.16(+3.34%) |
Jul 06, 2006 | 4.732 | 4.841 | 4.719 | 4.719 | 7,556 | -0.01(-0.14%) |
Jul 05, 2006 | 4.859 | 4.863 | 4.726 | 4.726 | 2,019 | -0.05(-1.14%) |
Jul 03, 2006 | 4.820 | 4.820 | 4.780 | 4.780 | 8,499 | -0.04(-0.82%) |
Jun 30, 2006 | 4.710 | 4.820 | 4.710 | 4.820 | 17,437 | +0.10(+2.09%) |
Jun 29, 2006 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 4.644 | 4.802 | 4.644 | 4.721 | 13,078 | +0.07(+1.46%) |
Jun 27, 2006 | 4.653 | 4.653 | 4.653 | 4.653 | 1,141 | +0.00(+0.00%) |
Jun 26, 2006 | 4.608 | 4.653 | 4.608 | 4.653 | 1,597 | -0.10(-2.03%) |
Jun 23, 2006 | 4.749 | 4.749 | 4.749 | 4.749 | 2,852 | +0.00(+0.00%) |
Jun 22, 2006 | 4.600 | 4.749 | 4.548 | 4.749 | 10,042 | +0.13(+2.75%) |
Jun 21, 2006 | 4.763 | 4.763 | 4.622 | 4.622 | 6,032 | -0.14(-2.94%) |
Jun 20, 2006 | 4.600 | 4.763 | 4.600 | 4.763 | 7,970 | +0.16(+3.52%) |
Jun 19, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 4.622 | 4.622 | 4.600 | 4.600 | 7,778 | -0.01(-0.19%) |
Jun 15, 2006 | 4.706 | 4.741 | 4.609 | 4.609 | 141,395 | +0.06(+1.35%) |
Jun 14, 2006 | 4.666 | 4.666 | 4.548 | 4.548 | 6,543 | -0.27(-5.64%) |
Jun 13, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 228 | +0.13(+2.80%) |
Jun 12, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 251 | -0.18(-3.60%) |
Jun 08, 2006 | 4.723 | 4.929 | 4.723 | 4.863 | 7,520 | -0.18(-3.48%) |
Jun 07, 2006 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 5.056 | 5.056 | 5.039 | 5.039 | 2,031 | -0.01(-0.17%) |
Jun 05, 2006 | 5.047 | 5.047 | 5.047 | 5.047 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 5.047 | 5.047 | 5.047 | 5.047 | 0 | +0.00(+0.00%) |