Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.02(+0.38%) |
Mar 29, 2007 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.210 | 5.237 | 5.020 | 5.230 | 4,557 | +0.03(+0.58%) |
Mar 27, 2007 | 5.200 | 5.230 | 5.200 | 5.200 | 3,100 | +0.02(+0.33%) |
Mar 26, 2007 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 5.130 | 5.183 | 5.060 | 5.183 | 6,180 | +0.03(+0.64%) |
Mar 22, 2007 | 5.100 | 5.150 | 5.060 | 5.150 | 11,490 | +0.09(+1.78%) |
Mar 21, 2007 | 5.150 | 5.150 | 5.060 | 5.060 | 700 | -0.10(-1.84%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.155 | 5.155 | 469 | +0.06(+1.08%) |
Mar 19, 2007 | 5.210 | 5.250 | 5.100 | 5.100 | 3,700 | -0.23(-4.32%) |
Mar 16, 2007 | 5.060 | 5.340 | 5.060 | 5.330 | 2,300 | +0.20(+3.88%) |
Mar 15, 2007 | 5.060 | 5.131 | 5.060 | 5.131 | 200 | -0.02(-0.37%) |
Mar 14, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.04(-0.87%) |
Mar 09, 2007 | 5.160 | 5.200 | 5.150 | 5.195 | 5,407 | -0.05(-1.05%) |
Mar 08, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 5.340 | 5.340 | 5.250 | 5.250 | 200 | +0.02(+0.44%) |
Mar 06, 2007 | 5.200 | 5.420 | 5.130 | 5.227 | 2,615 | +0.03(+0.52%) |
Mar 05, 2007 | 5.100 | 5.200 | 5.100 | 5.200 | 4,100 | +0.06(+1.17%) |
Mar 02, 2007 | 5.110 | 5.230 | 5.110 | 5.140 | 1,237 | +0.10(+1.98%) |
Mar 01, 2007 | 5.020 | 5.050 | 5.020 | 5.040 | 800 | -0.15(-2.89%) |
Feb 28, 2007 | 5.160 | 5.190 | 5.160 | 5.190 | 986 | -0.07(-1.33%) |
Feb 27, 2007 | 5.120 | 5.260 | 5.060 | 5.260 | 1,400 | +0.03(+0.57%) |
Feb 26, 2007 | 5.300 | 5.300 | 5.110 | 5.230 | 1,101 | -0.02(-0.40%) |
Feb 23, 2007 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 5.170 | 5.260 | 5.170 | 5.251 | 5,631 | -0.02(-0.36%) |
Feb 21, 2007 | 5.200 | 5.270 | 5.200 | 5.270 | 600 | +0.05(+0.96%) |
Feb 20, 2007 | 5.080 | 5.480 | 5.030 | 5.220 | 10,731 | +0.15(+2.92%) |
Feb 16, 2007 | 5.020 | 5.240 | 5.020 | 5.072 | 2,265 | -0.05(-0.94%) |
Feb 15, 2007 | 5.070 | 5.130 | 5.070 | 5.120 | 300 | +0.02(+0.39%) |
Feb 14, 2007 | 5.100 | 5.100 | 5.090 | 5.100 | 3,100 | +0.02(+0.39%) |
Feb 13, 2007 | 5.130 | 5.130 | 5.080 | 5.080 | 600 | -0.05(-0.97%) |
Feb 12, 2007 | 5.150 | 5.190 | 5.120 | 5.130 | 11,611 | +0.00(+0.00%) |
Feb 09, 2007 | 5.000 | 5.146 | 4.980 | 5.130 | 4,233 | +0.09(+1.79%) |
Feb 08, 2007 | 5.070 | 5.070 | 4.940 | 5.040 | 2,167 | -0.06(-1.17%) |
Feb 07, 2007 | 5.030 | 5.100 | 4.900 | 5.100 | 66,205 | +0.07(+1.39%) |
Feb 06, 2007 | 5.020 | 5.040 | 4.940 | 5.030 | 4,000 | +0.00(+0.00%) |
Feb 05, 2007 | 5.020 | 5.030 | 5.000 | 5.030 | 5,860 | +0.01(+0.20%) |
Feb 02, 2007 | 5.030 | 5.030 | 4.990 | 5.020 | 6,600 | +0.00(+0.00%) |
Feb 01, 2007 | 5.020 | 5.020 | 5.020 | 5.020 | 900 | -0.01(-0.20%) |
Jan 31, 2007 | 5.030 | 5.080 | 4.950 | 5.030 | 14,868 | +0.00(+0.00%) |
Jan 30, 2007 | 5.010 | 5.050 | 4.910 | 5.030 | 194,274 | +0.01(+0.20%) |
Jan 29, 2007 | 5.120 | 5.120 | 5.020 | 5.020 | 11,360 | -0.11(-2.14%) |
Jan 26, 2007 | 5.010 | 5.130 | 5.000 | 5.130 | 7,500 | +0.01(+0.20%) |
Jan 25, 2007 | 5.120 | 5.130 | 5.120 | 5.120 | 1,400 | -0.07(-1.35%) |
Jan 24, 2007 | 5.250 | 5.250 | 5.060 | 5.190 | 20,319 | -0.06(-1.14%) |
Jan 23, 2007 | 5.220 | 5.300 | 5.020 | 5.250 | 10,670 | -0.05(-0.94%) |
Jan 22, 2007 | 5.410 | 5.410 | 5.160 | 5.300 | 17,158 | -0.06(-1.12%) |
Jan 19, 2007 | 5.430 | 5.430 | 5.220 | 5.360 | 2,698 | +0.09(+1.71%) |
Jan 18, 2007 | 5.250 | 5.440 | 5.250 | 5.270 | 3,930 | -0.05(-0.94%) |
Jan 17, 2007 | 5.800 | 5.870 | 5.310 | 5.320 | 23,376 | -0.16(-2.92%) |
Jan 16, 2007 | 5.410 | 5.480 | 5.170 | 5.480 | 2,778 | +0.07(+1.29%) |
Jan 12, 2007 | 5.430 | 5.430 | 5.270 | 5.410 | 9,558 | +0.00(+0.00%) |
Jan 11, 2007 | 5.457 | 5.457 | 5.410 | 5.410 | 4,100 | +0.02(+0.37%) |
Jan 10, 2007 | 5.460 | 5.470 | 5.180 | 5.390 | 8,855 | -0.07(-1.28%) |
Jan 09, 2007 | 5.470 | 5.640 | 5.350 | 5.460 | 5,791 | +0.00(+0.00%) |
Jan 08, 2007 | 5.490 | 5.490 | 5.460 | 5.460 | 2,500 | +0.04(+0.74%) |
Jan 05, 2007 | 5.630 | 5.690 | 5.420 | 5.420 | 600 | +0.01(+0.18%) |
Jan 04, 2007 | 5.510 | 5.510 | 5.410 | 5.410 | 2,100 | -0.34(-5.91%) |
Jan 03, 2007 | 5.400 | 5.800 | 5.400 | 5.750 | 21,450 | -0.05(-0.86%) |
Dec 29, 2006 | 5.406 | 5.800 | 5.260 | 5.800 | 43,155 | +0.30(+5.45%) |
Dec 28, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 2,500 | +0.00(+0.00%) |
Dec 27, 2006 | 5.484 | 5.500 | 5.484 | 5.500 | 600 | +0.05(+0.92%) |
Dec 26, 2006 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.00(+0.00%) |
Dec 22, 2006 | 5.250 | 5.450 | 5.040 | 5.450 | 5,144 | +0.20(+3.81%) |
Dec 21, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.00(+0.00%) |
Dec 20, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | -0.01(-0.19%) |
Dec 19, 2006 | 5.420 | 5.450 | 5.210 | 5.260 | 17,120 | -0.21(-3.84%) |
Dec 18, 2006 | 5.100 | 5.470 | 5.050 | 5.470 | 5,050 | +0.35(+6.84%) |
Dec 15, 2006 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 5.060 | 5.150 | 5.050 | 5.120 | 8,905 | -0.02(-0.39%) |
Dec 13, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 400 | +0.00(+0.00%) |
Dec 12, 2006 | 5.130 | 5.140 | 5.130 | 5.140 | 1,300 | +0.01(+0.19%) |
Dec 11, 2006 | 5.140 | 5.140 | 5.130 | 5.130 | 2,300 | +0.04(+0.79%) |
Dec 08, 2006 | 5.017 | 5.120 | 5.017 | 5.090 | 600 | +0.02(+0.39%) |
Dec 07, 2006 | 5.100 | 5.190 | 5.060 | 5.070 | 2,400 | -0.14(-2.69%) |
Dec 06, 2006 | 5.130 | 5.220 | 5.130 | 5.210 | 500 | -0.02(-0.38%) |
Dec 05, 2006 | 5.230 | 5.280 | 5.220 | 5.230 | 500 | +0.04(+0.77%) |
Dec 04, 2006 | 5.090 | 5.240 | 5.030 | 5.190 | 1,600 | +0.11(+2.17%) |
Dec 01, 2006 | 5.300 | 5.300 | 5.080 | 5.080 | 3,860 | -0.22(-4.15%) |
Nov 30, 2006 | 5.340 | 5.460 | 5.200 | 5.300 | 15,000 | +0.00(+0.00%) |
Nov 29, 2006 | 5.160 | 5.303 | 4.980 | 5.300 | 6,190 | +0.17(+3.31%) |
Nov 28, 2006 | 5.030 | 5.130 | 5.030 | 5.130 | 600 | +0.13(+2.60%) |
Nov 27, 2006 | 5.030 | 5.080 | 5.000 | 5.000 | 1,200 | -0.05(-0.99%) |
Nov 24, 2006 | 5.130 | 5.130 | 5.000 | 5.050 | 5,380 | +0.00(+0.00%) |
Nov 22, 2006 | 5.060 | 5.060 | 5.010 | 5.050 | 1,450 | -0.03(-0.65%) |
Nov 21, 2006 | 5.010 | 5.090 | 4.960 | 5.083 | 550 | +0.07(+1.46%) |
Nov 20, 2006 | 5.010 | 5.025 | 5.010 | 5.010 | 2,301 | +0.00(+0.00%) |
Nov 17, 2006 | 5.020 | 5.020 | 4.870 | 5.010 | 7,343 | -0.01(-0.20%) |
Nov 16, 2006 | 4.880 | 5.110 | 4.840 | 5.020 | 8,550 | +0.00(+0.00%) |
Nov 15, 2006 | 5.043 | 5.043 | 4.850 | 5.020 | 6,232 | +0.02(+0.40%) |
Nov 14, 2006 | 5.000 | 5.000 | 4.940 | 5.000 | 1,154 | -0.01(-0.20%) |
Nov 13, 2006 | 5.100 | 5.130 | 5.010 | 5.010 | 720 | -0.02(-0.40%) |
Nov 10, 2006 | 5.000 | 5.030 | 4.870 | 5.030 | 6,500 | +0.03(+0.60%) |
Nov 09, 2006 | 4.990 | 5.010 | 4.990 | 5.000 | 3,110 | +0.01(+0.20%) |
Nov 08, 2006 | 5.020 | 5.080 | 4.910 | 4.990 | 3,140 | -0.09(-1.77%) |
Nov 07, 2006 | 5.000 | 5.080 | 4.640 | 5.080 | 15,164 | +0.03(+0.59%) |
Nov 06, 2006 | 5.100 | 5.100 | 5.050 | 5.050 | 1,100 | -0.09(-1.75%) |
Nov 03, 2006 | 5.150 | 5.160 | 5.120 | 5.140 | 1,789 | -0.11(-2.09%) |
Nov 02, 2006 | 5.240 | 5.250 | 5.230 | 5.250 | 400 | +0.01(+0.12%) |
Nov 01, 2006 | 5.350 | 5.350 | 5.110 | 5.244 | 22,600 | -0.09(-1.62%) |
Oct 31, 2006 | 5.200 | 5.420 | 5.200 | 5.330 | 13,823 | +0.08(+1.52%) |
Oct 30, 2006 | 5.150 | 5.250 | 5.150 | 5.250 | 6,530 | +0.05(+0.96%) |
Oct 27, 2006 | 5.250 | 5.250 | 5.130 | 5.200 | 3,458 | -0.03(-0.57%) |
Oct 26, 2006 | 5.250 | 5.250 | 5.230 | 5.230 | 2,200 | -0.02(-0.38%) |
Oct 25, 2006 | 5.200 | 5.263 | 5.190 | 5.250 | 800 | +0.06(+1.16%) |
Oct 24, 2006 | 5.320 | 5.350 | 5.160 | 5.190 | 10,310 | -0.05(-0.95%) |
Oct 23, 2006 | 5.320 | 5.320 | 5.120 | 5.240 | 7,596 | -0.09(-1.69%) |
Oct 20, 2006 | 5.400 | 5.430 | 5.180 | 5.330 | 8,648 | -0.07(-1.30%) |
Oct 19, 2006 | 5.470 | 5.532 | 5.400 | 5.400 | 2,600 | +0.14(+2.66%) |
Oct 18, 2006 | 5.540 | 5.600 | 5.260 | 5.260 | 4,508 | -0.11(-2.05%) |
Oct 17, 2006 | 5.240 | 5.370 | 5.240 | 5.370 | 1,300 | -0.03(-0.56%) |
Oct 16, 2006 | 5.600 | 5.600 | 5.400 | 5.400 | 5,174 | -0.09(-1.64%) |
Oct 13, 2006 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 5.420 | 5.490 | 5.420 | 5.490 | 400 | +0.05(+0.92%) |
Oct 11, 2006 | 5.510 | 5.510 | 5.430 | 5.440 | 4,400 | -0.08(-1.45%) |
Oct 10, 2006 | 5.510 | 5.520 | 5.510 | 5.520 | 770 | +0.00(+0.00%) |
Oct 09, 2006 | 5.600 | 5.600 | 5.520 | 5.520 | 750 | -0.08(-1.43%) |
Oct 06, 2006 | 5.708 | 5.708 | 5.570 | 5.600 | 1,345 | +0.00(+0.00%) |
Oct 05, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 5.710 | 5.710 | 5.440 | 5.600 | 4,600 | -0.05(-0.88%) |
Oct 03, 2006 | 5.590 | 5.650 | 5.590 | 5.650 | 3,730 | +0.06(+1.07%) |
Oct 02, 2006 | 5.592 | 5.592 | 5.461 | 5.590 | 6,300 | -0.11(-1.93%) |
Sep 29, 2006 | 5.590 | 5.700 | 5.570 | 5.700 | 5,400 | +0.11(+1.97%) |
Sep 28, 2006 | 5.513 | 5.590 | 5.513 | 5.590 | 970 | +0.12(+2.19%) |
Sep 27, 2006 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | -0.09(-1.55%) |
Sep 26, 2006 | 5.350 | 5.556 | 5.350 | 5.556 | 400 | +0.26(+4.84%) |
Sep 25, 2006 | 5.220 | 5.300 | 5.200 | 5.300 | 802 | +0.04(+0.76%) |
Sep 22, 2006 | 5.340 | 5.548 | 5.260 | 5.260 | 3,494 | -0.19(-3.49%) |
Sep 21, 2006 | 5.440 | 5.455 | 5.440 | 5.450 | 4,294 | -0.05(-0.91%) |
Sep 20, 2006 | 5.500 | 5.500 | 5.400 | 5.500 | 3,806 | -0.05(-0.90%) |
Sep 19, 2006 | 5.410 | 5.550 | 5.410 | 5.550 | 2,100 | -0.10(-1.77%) |
Sep 18, 2006 | 5.480 | 5.650 | 5.480 | 5.650 | 500 | +0.07(+1.25%) |
Sep 15, 2006 | 5.290 | 5.790 | 5.290 | 5.580 | 6,574 | +0.13(+2.39%) |
Sep 14, 2006 | 5.590 | 5.590 | 5.450 | 5.450 | 400 | -0.05(-0.91%) |
Sep 13, 2006 | 5.500 | 5.606 | 5.500 | 5.500 | 950 | -0.01(-0.18%) |
Sep 12, 2006 | 5.700 | 5.700 | 5.500 | 5.510 | 1,525 | -0.17(-2.99%) |
Sep 11, 2006 | 5.410 | 5.680 | 5.400 | 5.680 | 400 | +0.18(+3.27%) |
Sep 08, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.00(+0.00%) |
Sep 07, 2006 | 5.510 | 5.690 | 5.500 | 5.500 | 8,700 | -0.14(-2.48%) |
Sep 06, 2006 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 5.740 | 5.750 | 5.640 | 5.640 | 2,580 | -0.05(-0.88%) |
Sep 01, 2006 | 5.684 | 5.730 | 5.680 | 5.690 | 1,899 | -0.10(-1.73%) |
Aug 31, 2006 | 5.690 | 5.800 | 5.690 | 5.790 | 9,400 | +0.02(+0.29%) |
Aug 30, 2006 | 5.610 | 5.773 | 5.610 | 5.773 | 1,966 | +0.02(+0.41%) |
Aug 29, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 5.750 | 5.750 | 5.580 | 5.750 | 3,587 | +0.01(+0.17%) |
Aug 25, 2006 | 5.700 | 5.750 | 5.630 | 5.740 | 3,300 | -0.03(-0.52%) |
Aug 24, 2006 | 5.769 | 5.800 | 5.769 | 5.770 | 1,500 | +0.10(+1.76%) |
Aug 23, 2006 | 5.740 | 5.740 | 5.670 | 5.670 | 400 | -0.10(-1.73%) |
Aug 22, 2006 | 5.800 | 5.800 | 5.730 | 5.770 | 2,600 | +0.15(+2.67%) |
Aug 21, 2006 | 5.610 | 5.620 | 5.610 | 5.620 | 200 | +0.12(+2.18%) |
Aug 18, 2006 | 5.650 | 5.650 | 5.500 | 5.500 | 2,000 | -0.15(-2.65%) |
Aug 17, 2006 | 5.750 | 5.750 | 5.650 | 5.650 | 600 | -0.15(-2.59%) |
Aug 16, 2006 | 5.670 | 5.800 | 5.670 | 5.800 | 514 | +0.01(+0.17%) |
Aug 15, 2006 | 5.640 | 5.790 | 5.530 | 5.790 | 3,501 | +0.16(+2.84%) |
Aug 14, 2006 | 5.800 | 5.800 | 5.620 | 5.630 | 661 | +0.07(+1.26%) |
Aug 11, 2006 | 5.680 | 5.680 | 5.560 | 5.560 | 1,300 | -0.13(-2.28%) |
Aug 10, 2006 | 5.680 | 5.691 | 5.680 | 5.690 | 8,608 | +0.01(+0.18%) |
Aug 09, 2006 | 5.680 | 5.680 | 5.680 | 5.680 | 300 | +0.00(+0.00%) |
Aug 08, 2006 | 5.790 | 5.800 | 5.650 | 5.680 | 9,000 | -0.11(-1.90%) |
Aug 07, 2006 | 5.790 | 5.790 | 5.790 | 5.790 | 268 | +0.03(+0.52%) |
Aug 04, 2006 | 5.750 | 5.760 | 5.750 | 5.760 | 2,480 | +0.01(+0.21%) |
Aug 03, 2006 | 5.748 | 5.748 | 5.748 | 5.748 | 100 | -0.05(-0.89%) |
Aug 02, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | +0.00(+0.00%) |
Aug 01, 2006 | 5.760 | 5.980 | 5.750 | 5.800 | 2,000 | -0.04(-0.68%) |
Jul 31, 2006 | 5.810 | 5.970 | 5.750 | 5.840 | 5,604 | +0.02(+0.34%) |
Jul 28, 2006 | 5.490 | 5.980 | 5.490 | 5.820 | 8,000 | +0.58(+11.07%) |
Jul 27, 2006 | 5.520 | 5.590 | 5.240 | 5.240 | 890 | -0.28(-5.07%) |
Jul 26, 2006 | 5.350 | 5.780 | 5.160 | 5.520 | 12,000 | +0.27(+5.14%) |
Jul 25, 2006 | 5.530 | 5.530 | 5.250 | 5.250 | 4,187 | -0.17(-3.14%) |
Jul 24, 2006 | 5.440 | 5.440 | 5.420 | 5.420 | 700 | -0.10(-1.81%) |
Jul 21, 2006 | 5.398 | 5.520 | 5.080 | 5.520 | 4,350 | +0.02(+0.36%) |
Jul 20, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 5.530 | 5.650 | 5.400 | 5.500 | 2,100 | -0.13(-2.31%) |
Jul 18, 2006 | 5.280 | 5.950 | 5.060 | 5.630 | 9,716 | +0.04(+0.72%) |
Jul 17, 2006 | 5.850 | 5.850 | 5.590 | 5.590 | 2,392 | -0.36(-6.00%) |
Jul 14, 2006 | 6.030 | 6.030 | 5.947 | 5.947 | 800 | +0.30(+5.26%) |
Jul 13, 2006 | 5.589 | 6.080 | 5.589 | 5.650 | 3,404 | -0.23(-3.91%) |
Jul 12, 2006 | 5.700 | 5.880 | 5.590 | 5.880 | 2,177 | +0.19(+3.34%) |
Jul 11, 2006 | 5.810 | 5.820 | 5.690 | 5.690 | 2,699 | -0.31(-5.17%) |
Jul 10, 2006 | 6.000 | 6.000 | 5.997 | 6.000 | 1,418 | +0.00(+0.00%) |
Jul 07, 2006 | 5.800 | 6.000 | 5.760 | 6.000 | 2,600 | +0.28(+4.90%) |
Jul 06, 2006 | 5.600 | 5.720 | 5.600 | 5.720 | 1,900 | +0.16(+2.88%) |
Jul 05, 2006 | 5.560 | 5.560 | 5.550 | 5.560 | 1,200 | +0.06(+1.09%) |
Jul 03, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 5.360 | 5.550 | 5.260 | 5.500 | 975 | +0.05(+0.92%) |
Jun 29, 2006 | 5.510 | 5.510 | 5.450 | 5.450 | 600 | -0.17(-3.02%) |
Jun 28, 2006 | 5.680 | 5.680 | 5.500 | 5.620 | 4,300 | -0.03(-0.53%) |
Jun 27, 2006 | 5.500 | 5.830 | 5.334 | 5.650 | 10,800 | +0.21(+3.86%) |
Jun 26, 2006 | 5.040 | 5.500 | 4.950 | 5.440 | 22,000 | +0.44(+8.80%) |
Jun 23, 2006 | 5.020 | 5.020 | 5.000 | 5.000 | 810 | -0.07(-1.38%) |
Jun 22, 2006 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 5.050 | 5.150 | 5.050 | 5.070 | 4,300 | -0.08(-1.55%) |
Jun 20, 2006 | 5.030 | 5.150 | 5.030 | 5.150 | 4,994 | +0.07(+1.38%) |
Jun 19, 2006 | 5.210 | 5.210 | 5.080 | 5.080 | 1,795 | -0.13(-2.50%) |
Jun 16, 2006 | 5.210 | 5.210 | 5.210 | 5.210 | 700 | -0.02(-0.38%) |
Jun 15, 2006 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | +0.02(+0.38%) |
Jun 14, 2006 | 5.210 | 5.210 | 5.210 | 5.210 | 1,000 | -0.05(-0.95%) |
Jun 13, 2006 | 5.280 | 5.300 | 5.260 | 5.260 | 900 | -0.14(-2.59%) |
Jun 12, 2006 | 5.260 | 5.400 | 5.260 | 5.400 | 900 | +0.14(+2.66%) |
Jun 09, 2006 | 5.260 | 5.260 | 5.260 | 5.260 | 200 | -0.01(-0.19%) |
Jun 08, 2006 | 5.310 | 5.310 | 5.050 | 5.270 | 5,700 | -0.08(-1.50%) |
Jun 07, 2006 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 5.370 | 5.370 | 5.260 | 5.350 | 1,600 | -0.02(-0.37%) |
Jun 05, 2006 | 5.370 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 5.370 | 5.370 | 5.370 | 5.370 | 300 | -0.03(-0.56%) |
Jun 01, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
May 31, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 11,406 | -0.01(-0.18%) |
May 30, 2006 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
May 26, 2006 | 5.300 | 5.430 | 5.300 | 5.410 | 3,454 | +0.26(+5.05%) |
May 25, 2006 | 5.168 | 5.168 | 5.150 | 5.150 | 250 | -0.15(-2.83%) |
May 24, 2006 | 5.300 | 5.300 | 5.270 | 5.300 | 200 | +0.11(+2.12%) |
May 23, 2006 | 5.110 | 5.310 | 5.110 | 5.190 | 1,200 | -0.24(-4.42%) |
May 22, 2006 | 5.190 | 5.430 | 5.100 | 5.430 | 6,441 | -0.02(-0.37%) |
May 19, 2006 | 5.500 | 5.500 | 5.400 | 5.450 | 3,289 | +0.06(+1.11%) |
May 18, 2006 | 5.180 | 5.390 | 5.180 | 5.390 | 5,420 | +0.00(+0.00%) |
May 17, 2006 | 5.350 | 5.520 | 4.910 | 5.390 | 12,370 | +0.24(+4.66%) |
May 16, 2006 | 4.770 | 5.150 | 4.770 | 5.150 | 2,781 | +0.07(+1.38%) |
May 15, 2006 | 5.250 | 5.250 | 4.860 | 5.080 | 850 | -0.27(-5.05%) |
May 12, 2006 | 5.090 | 5.480 | 4.820 | 5.350 | 7,449 | +0.26(+5.11%) |
May 11, 2006 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) |
May 10, 2006 | 5.050 | 5.090 | 4.970 | 5.090 | 2,700 | +0.09(+1.80%) |
May 09, 2006 | 4.970 | 5.050 | 4.830 | 5.000 | 10,100 | -0.05(-0.99%) |
May 08, 2006 | 4.910 | 5.090 | 4.750 | 5.050 | 12,831 | -0.08(-1.56%) |
May 05, 2006 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
May 04, 2006 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
May 03, 2006 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
May 02, 2006 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
May 01, 2006 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 4.940 | 5.130 | 4.920 | 5.130 | 2,100 | +0.00(+0.00%) |
Apr 27, 2006 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 5.050 | 5.130 | 4.970 | 5.130 | 600 | +0.03(+0.59%) |
Apr 25, 2006 | 5.250 | 5.320 | 5.020 | 5.100 | 7,450 | -0.15(-2.86%) |
Apr 24, 2006 | 5.020 | 5.250 | 5.010 | 5.250 | 1,030 | +0.10(+1.94%) |
Apr 21, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 4,000 | +0.00(+0.00%) |
Apr 20, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 1,100 | -0.02(-0.39%) |
Apr 19, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | -0.03(-0.58%) |
Apr 18, 2006 | 5.162 | 5.200 | 5.162 | 5.200 | 3,200 | -0.05(-0.95%) |
Apr 17, 2006 | 5.010 | 5.250 | 4.970 | 5.250 | 7,834 | +0.10(+1.94%) |
Apr 13, 2006 | 5.200 | 5.200 | 5.150 | 5.150 | 400 | -0.10(-1.90%) |
Apr 12, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 | +0.00(+0.00%) |
Apr 07, 2006 | 5.250 | 5.250 | 5.240 | 5.250 | 6,200 | -0.09(-1.69%) |
Apr 06, 2006 | 5.400 | 5.400 | 5.340 | 5.340 | 1,576 | -0.06(-1.11%) |
Apr 05, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 3,000 | -0.04(-0.74%) |
Apr 04, 2006 | 5.440 | 5.440 | 5.210 | 5.440 | 300 | -0.05(-0.91%) |