Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.699 | 4.721 | 4.655 | 4.690 | 11,394 | -0.01(-0.17%) |
Apr 27, 2007 | 4.655 | 4.699 | 4.655 | 4.699 | 3,213 | -0.00(-0.02%) |
Apr 26, 2007 | 4.655 | 4.710 | 4.573 | 4.700 | 25,126 | +0.00(+0.08%) |
Apr 25, 2007 | 4.699 | 4.707 | 4.666 | 4.696 | 4,966 | +0.04(+0.88%) |
Apr 24, 2007 | 4.721 | 4.721 | 4.647 | 4.655 | 14,608 | -0.07(-1.39%) |
Apr 23, 2007 | 4.701 | 4.721 | 4.671 | 4.721 | 21,328 | +0.03(+0.70%) |
Apr 20, 2007 | 4.707 | 4.707 | 4.655 | 4.688 | 33,015 | -0.02(-0.41%) |
Apr 19, 2007 | 4.655 | 4.737 | 4.655 | 4.707 | 24,834 | +0.05(+1.12%) |
Apr 18, 2007 | 4.679 | 4.737 | 4.655 | 4.655 | 52,883 | -0.02(-0.41%) |
Apr 17, 2007 | 4.548 | 4.715 | 4.532 | 4.674 | 125,341 | +0.13(+2.83%) |
Apr 16, 2007 | 4.548 | 4.641 | 4.521 | 4.545 | 57,557 | +0.00(+0.06%) |
Apr 13, 2007 | 4.586 | 4.586 | 4.532 | 4.543 | 56,973 | -0.06(-1.37%) |
Apr 12, 2007 | 4.592 | 4.641 | 4.556 | 4.606 | 30,093 | +0.01(+0.30%) |
Apr 11, 2007 | 4.611 | 4.641 | 4.518 | 4.592 | 92,034 | +0.07(+1.64%) |
Apr 10, 2007 | 4.559 | 4.570 | 4.452 | 4.518 | 187,281 | -0.07(-1.61%) |
Apr 09, 2007 | 4.559 | 4.627 | 4.518 | 4.592 | 18,698 | +0.00(+0.00%) |
Apr 05, 2007 | 4.397 | 4.655 | 4.340 | 4.592 | 105,181 | +0.22(+5.01%) |
Apr 04, 2007 | 4.373 | 4.425 | 4.345 | 4.373 | 94,079 | +0.01(+0.25%) |
Apr 03, 2007 | 4.381 | 4.417 | 4.313 | 4.362 | 42,364 | -0.07(-1.61%) |
Apr 02, 2007 | 4.523 | 4.575 | 4.422 | 4.433 | 78,301 | -0.07(-1.58%) |
Mar 30, 2007 | 4.521 | 4.655 | 4.477 | 4.504 | 108,395 | +0.05(+1.17%) |
Mar 29, 2007 | 4.225 | 4.573 | 4.225 | 4.452 | 93,494 | +0.24(+5.58%) |
Mar 28, 2007 | 4.230 | 4.236 | 4.195 | 4.217 | 20,452 | +0.02(+0.39%) |
Mar 27, 2007 | 4.113 | 4.230 | 4.110 | 4.200 | 192,833 | +0.13(+3.09%) |
Mar 26, 2007 | 4.107 | 4.143 | 4.052 | 4.074 | 75,380 | -0.02(-0.47%) |
Mar 23, 2007 | 4.135 | 4.162 | 3.989 | 4.093 | 204,227 | -0.02(-0.60%) |
Mar 22, 2007 | 4.173 | 4.192 | 3.981 | 4.118 | 85,314 | -0.05(-1.31%) |
Mar 21, 2007 | 4.184 | 4.208 | 4.170 | 4.173 | 91,157 | -0.01(-0.13%) |
Mar 20, 2007 | 4.230 | 4.230 | 4.102 | 4.178 | 158,356 | -0.05(-1.23%) |
Mar 19, 2007 | 4.178 | 4.255 | 4.146 | 4.230 | 124,465 | +0.08(+1.98%) |
Mar 16, 2007 | 4.176 | 4.181 | 4.096 | 4.148 | 35,352 | -0.01(-0.33%) |
Mar 15, 2007 | 4.176 | 4.189 | 4.123 | 4.162 | 55,512 | +0.00(+0.00%) |
Mar 14, 2007 | 4.118 | 4.176 | 4.088 | 4.162 | 331,322 | +0.05(+1.33%) |
Mar 13, 2007 | 4.135 | 4.162 | 4.104 | 4.107 | 94,955 | -0.03(-0.66%) |
Mar 12, 2007 | 4.170 | 4.176 | 4.135 | 4.135 | 61,063 | +0.01(+0.33%) |
Mar 09, 2007 | 4.080 | 4.135 | 4.080 | 4.121 | 59,602 | +0.04(+1.01%) |
Mar 08, 2007 | 4.110 | 4.110 | 3.802 | 4.080 | 14,024 | -0.04(-1.06%) |
Mar 07, 2007 | 4.107 | 4.167 | 4.107 | 4.124 | 69,536 | +0.04(+1.07%) |
Mar 06, 2007 | 4.107 | 4.159 | 4.069 | 4.080 | 58,142 | -0.05(-1.26%) |
Mar 05, 2007 | 4.107 | 4.170 | 4.077 | 4.132 | 27,171 | -0.00(-0.07%) |
Mar 02, 2007 | 4.124 | 4.165 | 4.107 | 4.135 | 23,958 | -0.02(-0.59%) |
Mar 01, 2007 | 4.124 | 4.165 | 4.121 | 4.159 | 19,867 | +0.01(+0.26%) |
Feb 28, 2007 | 4.230 | 4.230 | 4.121 | 4.148 | 182,022 | -0.03(-0.72%) |
Feb 27, 2007 | 4.181 | 4.181 | 4.121 | 4.178 | 186,113 | -0.00(-0.07%) |
Feb 26, 2007 | 4.121 | 4.192 | 4.121 | 4.181 | 56,096 | +0.04(+1.06%) |
Feb 23, 2007 | 4.107 | 4.189 | 4.107 | 4.137 | 40,027 | +0.00(+0.07%) |
Feb 22, 2007 | 4.162 | 4.189 | 4.132 | 4.135 | 23,081 | -0.05(-1.24%) |
Feb 21, 2007 | 4.162 | 4.241 | 4.121 | 4.187 | 34,476 | +0.04(+0.86%) |
Feb 20, 2007 | 4.135 | 4.236 | 4.093 | 4.151 | 97,293 | -0.04(-0.85%) |
Feb 16, 2007 | 4.326 | 4.326 | 4.121 | 4.187 | 63,109 | -0.14(-3.23%) |
Feb 15, 2007 | 4.271 | 4.354 | 4.244 | 4.326 | 39,735 | +0.01(+0.32%) |
Feb 14, 2007 | 4.395 | 4.395 | 4.299 | 4.313 | 13,147 | -0.10(-2.17%) |
Feb 13, 2007 | 4.477 | 4.515 | 4.261 | 4.408 | 29,509 | -0.14(-3.01%) |
Feb 12, 2007 | 4.600 | 4.655 | 4.422 | 4.545 | 59,895 | -0.05(-1.19%) |
Feb 09, 2007 | 4.381 | 4.600 | 4.365 | 4.600 | 112,193 | +0.24(+5.46%) |
Feb 08, 2007 | 4.200 | 4.395 | 4.189 | 4.362 | 68,952 | +0.17(+4.12%) |
Feb 07, 2007 | 4.063 | 4.198 | 4.050 | 4.189 | 60,479 | +0.14(+3.38%) |
Feb 06, 2007 | 3.965 | 4.107 | 3.918 | 4.052 | 93,494 | +0.11(+2.78%) |
Feb 05, 2007 | 3.916 | 3.957 | 3.916 | 3.943 | 3,798 | -0.03(-0.69%) |
Feb 02, 2007 | 4.009 | 4.009 | 3.929 | 3.970 | 13,439 | -0.02(-0.62%) |
Feb 01, 2007 | 3.943 | 4.050 | 3.847 | 3.995 | 79,762 | +0.10(+2.67%) |
Jan 31, 2007 | 3.902 | 3.907 | 3.880 | 3.891 | 34,476 | -0.01(-0.21%) |
Jan 30, 2007 | 3.902 | 3.910 | 3.831 | 3.899 | 44,117 | +0.04(+0.99%) |
Jan 29, 2007 | 3.587 | 3.902 | 3.587 | 3.861 | 69,244 | +0.19(+5.30%) |
Jan 26, 2007 | 3.584 | 3.787 | 3.532 | 3.666 | 78,594 | +0.11(+3.08%) |
Jan 25, 2007 | 3.505 | 3.557 | 3.505 | 3.557 | 7,012 | -0.00(-0.08%) |
Jan 24, 2007 | 3.505 | 3.562 | 3.491 | 3.560 | 10,226 | -0.00(-0.08%) |
Jan 23, 2007 | 3.560 | 3.562 | 3.505 | 3.562 | 12,855 | +0.01(+0.23%) |
Jan 22, 2007 | 3.529 | 3.554 | 3.486 | 3.554 | 11,979 | +0.03(+0.93%) |
Jan 19, 2007 | 3.480 | 3.524 | 3.480 | 3.521 | 22,497 | -0.01(-0.31%) |
Jan 18, 2007 | 3.560 | 3.560 | 3.516 | 3.532 | 17,822 | +0.03(+0.78%) |
Jan 17, 2007 | 3.469 | 3.529 | 3.469 | 3.505 | 49,669 | +0.04(+1.03%) |
Jan 16, 2007 | 3.549 | 3.601 | 3.469 | 3.469 | 39,735 | -0.13(-3.50%) |
Jan 12, 2007 | 3.625 | 3.628 | 3.595 | 3.595 | 12,563 | -0.02(-0.68%) |
Jan 11, 2007 | 3.614 | 3.655 | 3.598 | 3.620 | 46,163 | +0.04(+1.23%) |
Jan 10, 2007 | 3.601 | 3.601 | 3.576 | 3.576 | 7,888 | -0.06(-1.66%) |
Jan 09, 2007 | 3.655 | 3.655 | 3.576 | 3.636 | 16,069 | -0.02(-0.45%) |
Jan 08, 2007 | 3.628 | 3.694 | 3.579 | 3.653 | 20,452 | +0.08(+2.14%) |
Jan 05, 2007 | 3.633 | 3.669 | 3.576 | 3.576 | 13,439 | -0.04(-1.06%) |
Jan 04, 2007 | 3.642 | 3.644 | 3.573 | 3.614 | 60,771 | -0.04(-1.12%) |
Jan 03, 2007 | 3.617 | 3.672 | 3.617 | 3.655 | 12,271 | +0.06(+1.75%) |
Dec 29, 2006 | 3.677 | 3.681 | 3.584 | 3.593 | 90,865 | -0.08(-2.30%) |
Dec 28, 2006 | 3.694 | 3.724 | 3.614 | 3.677 | 44,410 | -0.01(-0.15%) |
Dec 27, 2006 | 3.710 | 3.724 | 3.683 | 3.683 | 26,879 | -0.05(-1.47%) |
Dec 26, 2006 | 3.776 | 3.792 | 3.724 | 3.738 | 28,924 | -0.09(-2.36%) |
Dec 22, 2006 | 3.757 | 3.831 | 3.757 | 3.828 | 17,822 | +0.08(+2.04%) |
Dec 21, 2006 | 3.781 | 3.822 | 3.751 | 3.751 | 20,452 | -0.07(-1.86%) |
Dec 20, 2006 | 3.746 | 3.833 | 3.746 | 3.822 | 19,575 | +0.03(+0.79%) |
Dec 19, 2006 | 3.804 | 3.806 | 3.779 | 3.792 | 10,518 | +0.01(+0.36%) |
Dec 18, 2006 | 3.828 | 3.828 | 3.773 | 3.779 | 28,340 | -0.05(-1.36%) |
Dec 15, 2006 | 3.738 | 3.833 | 3.738 | 3.831 | 38,274 | +0.09(+2.49%) |
Dec 14, 2006 | 3.702 | 3.762 | 3.702 | 3.738 | 13,439 | +0.02(+0.66%) |
Dec 13, 2006 | 3.721 | 3.762 | 3.699 | 3.713 | 24,250 | +0.02(+0.45%) |
Dec 12, 2006 | 3.642 | 3.696 | 3.573 | 3.696 | 30,385 | +0.06(+1.58%) |
Dec 11, 2006 | 3.614 | 3.642 | 3.603 | 3.639 | 40,027 | +0.02(+0.68%) |
Dec 08, 2006 | 3.576 | 3.614 | 3.573 | 3.614 | 82,976 | +0.02(+0.61%) |
Dec 07, 2006 | 3.592 | 3.606 | 3.579 | 3.592 | 186,113 | -0.01(-0.23%) |
Dec 06, 2006 | 3.560 | 3.612 | 3.560 | 3.601 | 229,938 | -0.01(-0.15%) |
Dec 05, 2006 | 3.669 | 3.669 | 3.579 | 3.606 | 73,335 | -0.06(-1.72%) |
Dec 04, 2006 | 3.724 | 3.724 | 3.655 | 3.669 | 40,319 | -0.05(-1.47%) |
Dec 01, 2006 | 3.724 | 3.738 | 3.724 | 3.724 | 18,991 | +0.00(+0.00%) |
Nov 30, 2006 | 3.751 | 3.776 | 3.724 | 3.724 | 2,921 | -0.03(-0.73%) |
Nov 29, 2006 | 3.751 | 3.806 | 3.738 | 3.751 | 83,853 | +0.00(+0.00%) |
Nov 28, 2006 | 3.831 | 3.833 | 3.751 | 3.751 | 12,271 | -0.07(-1.79%) |
Nov 27, 2006 | 3.833 | 3.833 | 3.809 | 3.820 | 10,518 | -0.01(-0.14%) |
Nov 24, 2006 | 3.822 | 3.831 | 3.768 | 3.825 | 5,843 | +0.06(+1.53%) |
Nov 22, 2006 | 3.833 | 3.833 | 3.765 | 3.768 | 19,283 | -0.08(-2.06%) |
Nov 21, 2006 | 3.896 | 3.902 | 3.833 | 3.847 | 12,855 | -0.00(-0.07%) |
Nov 20, 2006 | 3.833 | 3.888 | 3.833 | 3.850 | 10,810 | -0.01(-0.28%) |
Nov 17, 2006 | 3.820 | 3.872 | 3.820 | 3.861 | 80,639 | +0.02(+0.57%) |
Nov 16, 2006 | 3.751 | 3.866 | 3.751 | 3.839 | 62,232 | +0.09(+2.34%) |
Nov 15, 2006 | 3.738 | 3.751 | 3.738 | 3.751 | 83,561 | -0.05(-1.44%) |
Nov 14, 2006 | 3.642 | 3.806 | 3.642 | 3.806 | 33,891 | +0.11(+2.96%) |
Nov 13, 2006 | 3.658 | 3.718 | 3.644 | 3.696 | 9,933 | +0.00(+0.00%) |
Nov 10, 2006 | 3.587 | 3.696 | 3.587 | 3.696 | 84,729 | +0.08(+2.27%) |
Nov 09, 2006 | 3.560 | 3.655 | 3.560 | 3.614 | 41,780 | -0.03(-0.75%) |
Nov 08, 2006 | 3.751 | 3.806 | 3.642 | 3.642 | 33,307 | -0.16(-4.32%) |
Nov 07, 2006 | 3.751 | 3.806 | 3.751 | 3.806 | 20,159 | +0.07(+1.91%) |
Nov 06, 2006 | 3.828 | 3.828 | 3.718 | 3.735 | 9,641 | -0.09(-2.29%) |
Nov 03, 2006 | 3.765 | 3.831 | 3.765 | 3.822 | 10,810 | -0.01(-0.21%) |
Nov 02, 2006 | 3.798 | 3.916 | 3.798 | 3.831 | 18,406 | +0.00(+0.00%) |
Nov 01, 2006 | 3.735 | 3.831 | 3.699 | 3.831 | 39,443 | +0.10(+2.57%) |
Oct 31, 2006 | 3.683 | 3.735 | 3.669 | 3.735 | 35,352 | +0.05(+1.49%) |
Oct 30, 2006 | 3.565 | 3.680 | 3.562 | 3.680 | 40,904 | +0.07(+1.97%) |
Oct 27, 2006 | 3.573 | 3.614 | 3.562 | 3.609 | 16,361 | -0.01(-0.15%) |
Oct 26, 2006 | 3.642 | 3.642 | 3.590 | 3.614 | 41,196 | -0.02(-0.45%) |
Oct 25, 2006 | 3.683 | 3.686 | 3.562 | 3.631 | 61,063 | +0.00(+0.08%) |
Oct 24, 2006 | 3.738 | 3.776 | 3.560 | 3.628 | 193,417 | -0.04(-1.12%) |
Oct 23, 2006 | 3.784 | 3.832 | 3.612 | 3.669 | 119,498 | +0.11(+3.16%) |
Oct 20, 2006 | 3.833 | 3.833 | 3.436 | 3.557 | 477,116 | -2.35(-39.76%) |
Oct 19, 2006 | 5.863 | 5.904 | 5.839 | 5.904 | 88,820 | +1.15(+24.07%) |
Oct 18, 2006 | 4.764 | 4.764 | 4.759 | 4.759 | 2,921 | -0.02(-0.40%) |
Oct 17, 2006 | 4.792 | 4.819 | 4.751 | 4.778 | 197,507 | +0.02(+0.35%) |
Oct 16, 2006 | 4.737 | 4.764 | 4.737 | 4.762 | 13,439 | -0.02(-0.51%) |
Oct 13, 2006 | 4.764 | 4.792 | 4.740 | 4.786 | 21,620 | +0.01(+0.17%) |
Oct 12, 2006 | 4.778 | 4.792 | 4.778 | 4.778 | 21,912 | -0.06(-1.30%) |
Oct 11, 2006 | 4.819 | 4.857 | 4.778 | 4.841 | 9,933 | -0.02(-0.34%) |
Oct 10, 2006 | 4.737 | 4.860 | 4.737 | 4.857 | 6,719 | +0.07(+1.37%) |
Oct 09, 2006 | 4.762 | 4.792 | 4.751 | 4.792 | 5,843 | +0.00(+0.06%) |
Oct 06, 2006 | 4.729 | 4.797 | 4.729 | 4.789 | 7,012 | -0.00(-0.04%) |
Oct 05, 2006 | 4.792 | 4.792 | 4.729 | 4.791 | 21,328 | -0.07(-1.37%) |
Oct 04, 2006 | 4.751 | 4.857 | 4.751 | 4.857 | 876 | +0.11(+2.25%) |
Oct 03, 2006 | 4.726 | 4.819 | 4.726 | 4.751 | 4,966 | +0.00(+0.00%) |
Oct 02, 2006 | 4.792 | 4.792 | 4.751 | 4.751 | 1,753 | -0.07(-1.36%) |
Sep 29, 2006 | 4.857 | 4.863 | 4.816 | 4.816 | 12,271 | +0.01(+0.23%) |
Sep 28, 2006 | 4.751 | 4.805 | 4.737 | 4.805 | 18,406 | +0.03(+0.63%) |
Sep 27, 2006 | 4.833 | 4.833 | 4.737 | 4.775 | 22,497 | -0.06(-1.19%) |
Sep 26, 2006 | 4.800 | 4.833 | 4.800 | 4.833 | 1,753 | -0.00(-0.06%) |
Sep 25, 2006 | 4.803 | 4.877 | 4.797 | 4.836 | 3,798 | +0.01(+0.23%) |
Sep 22, 2006 | 4.797 | 4.877 | 4.797 | 4.825 | 9,933 | +0.03(+0.57%) |
Sep 21, 2006 | 4.797 | 4.846 | 4.797 | 4.797 | 21,328 | -0.03(-0.62%) |
Sep 20, 2006 | 4.997 | 4.997 | 4.800 | 4.827 | 153,974 | -0.10(-2.11%) |
Sep 19, 2006 | 4.874 | 4.931 | 4.863 | 4.931 | 33,307 | +0.07(+1.35%) |
Sep 18, 2006 | 4.951 | 4.951 | 4.866 | 4.866 | 21,620 | -0.06(-1.28%) |
Sep 15, 2006 | 4.997 | 5.011 | 4.926 | 4.929 | 31,846 | -0.07(-1.48%) |
Sep 14, 2006 | 5.038 | 5.044 | 4.997 | 5.003 | 12,855 | +0.02(+0.49%) |
Sep 13, 2006 | 4.997 | 5.044 | 4.978 | 4.978 | 12,271 | -0.05(-0.93%) |
Sep 12, 2006 | 4.997 | 5.034 | 4.994 | 5.024 | 8,180 | +0.03(+0.55%) |
Sep 11, 2006 | 5.046 | 5.052 | 4.951 | 4.997 | 12,855 | -0.07(-1.35%) |
Sep 08, 2006 | 5.066 | 5.133 | 5.066 | 5.066 | 329,277 | +0.00(+0.00%) |
Sep 07, 2006 | 4.997 | 5.066 | 4.997 | 5.066 | 6,719 | +0.07(+1.37%) |
Sep 06, 2006 | 5.066 | 5.107 | 4.983 | 4.997 | 63,401 | +0.01(+0.27%) |
Sep 05, 2006 | 5.011 | 5.011 | 4.970 | 4.983 | 50,253 | -0.08(-1.62%) |
Sep 01, 2006 | 5.096 | 5.109 | 5.049 | 5.066 | 85,898 | -0.03(-0.54%) |
Aug 31, 2006 | 5.118 | 5.120 | 5.079 | 5.093 | 43,825 | -0.04(-0.75%) |
Aug 30, 2006 | 5.098 | 5.131 | 5.093 | 5.131 | 7,596 | +0.02(+0.48%) |
Aug 29, 2006 | 5.093 | 5.161 | 5.093 | 5.107 | 19,283 | +0.00(+0.00%) |
Aug 28, 2006 | 5.120 | 5.175 | 5.107 | 5.107 | 3,798 | -0.03(-0.53%) |
Aug 25, 2006 | 5.093 | 5.137 | 5.079 | 5.134 | 10,810 | +0.00(+0.00%) |
Aug 24, 2006 | 5.134 | 5.134 | 5.134 | 5.134 | 292 | +0.05(+1.08%) |
Aug 23, 2006 | 5.202 | 5.202 | 5.079 | 5.079 | 23,373 | -0.05(-1.07%) |
Aug 22, 2006 | 5.118 | 5.181 | 5.093 | 5.134 | 27,464 | +0.07(+1.35%) |
Aug 21, 2006 | 5.131 | 5.131 | 5.000 | 5.066 | 15,777 | +0.01(+0.22%) |
Aug 18, 2006 | 5.066 | 5.066 | 4.983 | 5.055 | 10,810 | -0.01(-0.22%) |
Aug 17, 2006 | 4.997 | 5.068 | 4.978 | 5.066 | 9,057 | +0.05(+1.09%) |
Aug 16, 2006 | 5.085 | 5.131 | 5.011 | 5.011 | 12,563 | -0.01(-0.27%) |
Aug 15, 2006 | 5.066 | 5.066 | 4.937 | 5.024 | 77,133 | +0.03(+0.55%) |
Aug 14, 2006 | 5.093 | 5.093 | 4.942 | 4.997 | 49,669 | +0.00(+0.00%) |
Aug 11, 2006 | 5.011 | 5.024 | 4.929 | 4.997 | 75,088 | +0.22(+4.64%) |
Aug 10, 2006 | 4.658 | 4.805 | 4.658 | 4.775 | 33,015 | +0.11(+2.29%) |
Aug 09, 2006 | 4.723 | 4.723 | 4.655 | 4.668 | 8,180 | +0.01(+0.24%) |
Aug 08, 2006 | 4.658 | 4.668 | 4.586 | 4.658 | 52,006 | -0.01(-0.29%) |
Aug 07, 2006 | 4.668 | 4.697 | 4.655 | 4.671 | 20,452 | -0.05(-1.04%) |
Aug 04, 2006 | 4.710 | 4.726 | 4.655 | 4.721 | 28,048 | +0.00(+0.06%) |
Aug 03, 2006 | 4.929 | 4.929 | 4.658 | 4.718 | 24,250 | -0.20(-4.01%) |
Aug 02, 2006 | 4.627 | 4.915 | 4.627 | 4.915 | 70,121 | +0.29(+6.21%) |
Aug 01, 2006 | 4.655 | 4.693 | 4.627 | 4.627 | 18,114 | +0.00(+0.06%) |
Jul 31, 2006 | 4.575 | 4.625 | 4.545 | 4.625 | 13,732 | +0.11(+2.49%) |
Jul 28, 2006 | 4.710 | 4.751 | 4.408 | 4.512 | 106,934 | -0.17(-3.63%) |
Jul 27, 2006 | 4.929 | 4.929 | 4.655 | 4.682 | 63,109 | -0.07(-1.44%) |
Jul 26, 2006 | 4.855 | 4.855 | 4.751 | 4.751 | 22,789 | -0.10(-2.14%) |
Jul 25, 2006 | 4.838 | 4.871 | 4.819 | 4.855 | 10,226 | +0.08(+1.78%) |
Jul 24, 2006 | 4.874 | 4.874 | 4.770 | 4.770 | 10,226 | -0.04(-0.91%) |
Jul 21, 2006 | 4.970 | 4.970 | 4.794 | 4.814 | 25,711 | -0.19(-3.83%) |
Jul 20, 2006 | 5.148 | 5.148 | 5.005 | 5.005 | 3,798 | -0.10(-1.93%) |
Jul 19, 2006 | 4.997 | 5.104 | 4.956 | 5.104 | 4,382 | +0.17(+3.50%) |
Jul 18, 2006 | 5.041 | 5.041 | 4.931 | 4.931 | 11,979 | -0.18(-3.43%) |
Jul 17, 2006 | 5.148 | 5.211 | 5.085 | 5.107 | 30,970 | -0.08(-1.48%) |
Jul 14, 2006 | 5.271 | 5.287 | 5.134 | 5.183 | 9,349 | -0.02(-0.37%) |
Jul 13, 2006 | 5.202 | 5.202 | 5.161 | 5.202 | 37,105 | +0.04(+0.80%) |
Jul 12, 2006 | 5.202 | 5.202 | 5.079 | 5.161 | 23,958 | -0.10(-1.82%) |
Jul 11, 2006 | 5.298 | 5.298 | 5.194 | 5.257 | 33,599 | -0.03(-0.66%) |
Jul 10, 2006 | 5.189 | 5.292 | 5.189 | 5.292 | 31,846 | +0.17(+3.36%) |
Jul 07, 2006 | 5.183 | 5.183 | 5.120 | 5.120 | 10,226 | +0.00(+0.00%) |
Jul 06, 2006 | 5.120 | 5.186 | 5.063 | 5.120 | 15,777 | +0.05(+1.08%) |
Jul 05, 2006 | 5.134 | 5.200 | 4.997 | 5.066 | 32,723 | -0.05(-1.07%) |
Jul 03, 2006 | 5.066 | 5.120 | 5.003 | 5.120 | 9,349 | +0.00(+0.07%) |
Jun 30, 2006 | 5.087 | 5.202 | 5.071 | 5.117 | 25,711 | +0.10(+1.95%) |
Jun 29, 2006 | 4.929 | 5.019 | 4.901 | 5.019 | 45,870 | +0.12(+2.35%) |
Jun 28, 2006 | 4.934 | 4.940 | 4.901 | 4.904 | 11,686 | -0.07(-1.49%) |
Jun 27, 2006 | 5.066 | 5.066 | 4.866 | 4.978 | 21,620 | -0.09(-1.73%) |
Jun 26, 2006 | 5.079 | 5.079 | 4.929 | 5.066 | 21,328 | -0.08(-1.54%) |
Jun 23, 2006 | 4.929 | 5.145 | 4.901 | 5.145 | 28,632 | +0.28(+5.86%) |
Jun 22, 2006 | 4.860 | 4.888 | 4.794 | 4.860 | 26,879 | -0.03(-0.56%) |
Jun 21, 2006 | 4.912 | 4.959 | 4.803 | 4.888 | 18,698 | +0.04(+0.88%) |
Jun 20, 2006 | 4.942 | 4.942 | 4.805 | 4.845 | 18,698 | -0.14(-2.83%) |
Jun 19, 2006 | 5.000 | 5.126 | 4.953 | 4.986 | 17,822 | -0.08(-1.62%) |
Jun 16, 2006 | 5.128 | 5.148 | 4.929 | 5.068 | 33,599 | -0.13(-2.42%) |
Jun 15, 2006 | 5.134 | 5.197 | 5.126 | 5.194 | 40,027 | +0.04(+0.85%) |
Jun 14, 2006 | 5.126 | 5.156 | 5.120 | 5.150 | 9,057 | +0.02(+0.37%) |
Jun 13, 2006 | 5.244 | 5.271 | 5.120 | 5.131 | 13,732 | -0.25(-4.63%) |
Jun 12, 2006 | 5.695 | 5.695 | 5.326 | 5.380 | 125,925 | -0.25(-4.52%) |
Jun 09, 2006 | 5.750 | 5.753 | 5.561 | 5.635 | 27,171 | -0.03(-0.58%) |
Jun 08, 2006 | 5.750 | 5.764 | 5.561 | 5.668 | 129,139 | -0.08(-1.43%) |
Jun 07, 2006 | 5.764 | 5.764 | 5.668 | 5.750 | 61,940 | -0.11(-1.87%) |
Jun 06, 2006 | 6.158 | 6.158 | 5.742 | 5.860 | 23,373 | +0.02(+0.38%) |
Jun 05, 2006 | 5.986 | 6.295 | 5.682 | 5.838 | 86,774 | -0.12(-1.98%) |
Jun 02, 2006 | 5.545 | 5.955 | 5.449 | 5.955 | 62,816 | +0.50(+9.08%) |
Jun 01, 2006 | 5.435 | 5.460 | 5.394 | 5.460 | 2,921 | +0.02(+0.30%) |
May 31, 2006 | 5.449 | 5.471 | 5.408 | 5.443 | 5,843 | -0.00(-0.05%) |
May 30, 2006 | 5.421 | 5.608 | 5.421 | 5.446 | 23,665 | +0.08(+1.48%) |
May 26, 2006 | 5.359 | 5.394 | 5.222 | 5.367 | 23,081 | +0.06(+1.19%) |
May 25, 2006 | 5.298 | 5.309 | 5.252 | 5.304 | 30,970 | +0.01(+0.26%) |
May 24, 2006 | 5.372 | 5.372 | 5.230 | 5.290 | 9,641 | -0.15(-2.77%) |
May 23, 2006 | 5.339 | 5.545 | 5.298 | 5.441 | 11,102 | +0.19(+3.54%) |
May 22, 2006 | 5.380 | 5.383 | 5.202 | 5.254 | 16,945 | -0.13(-2.34%) |
May 19, 2006 | 5.542 | 5.635 | 5.380 | 5.380 | 11,979 | -0.09(-1.70%) |
May 18, 2006 | 5.504 | 5.504 | 5.435 | 5.473 | 4,674 | +0.03(+0.50%) |
May 17, 2006 | 5.446 | 5.452 | 5.372 | 5.446 | 21,328 | -0.03(-0.50%) |
May 16, 2006 | 5.408 | 5.545 | 5.356 | 5.473 | 11,394 | +0.20(+3.84%) |
May 15, 2006 | 5.408 | 5.408 | 5.230 | 5.271 | 15,777 | -0.14(-2.53%) |
May 12, 2006 | 5.476 | 5.476 | 5.408 | 5.408 | 15,485 | -0.14(-2.47%) |
May 11, 2006 | 5.599 | 5.734 | 5.421 | 5.545 | 39,443 | -0.11(-1.98%) |
May 10, 2006 | 5.709 | 5.750 | 5.602 | 5.657 | 15,485 | +0.02(+0.29%) |
May 09, 2006 | 5.682 | 5.736 | 5.641 | 5.641 | 7,888 | -0.01(-0.19%) |
May 08, 2006 | 5.739 | 5.739 | 5.613 | 5.651 | 11,394 | +0.05(+0.88%) |
May 05, 2006 | 5.613 | 5.613 | 5.487 | 5.602 | 16,653 | -0.07(-1.16%) |
May 04, 2006 | 5.578 | 5.747 | 5.509 | 5.668 | 25,418 | +0.16(+2.88%) |
May 03, 2006 | 5.476 | 5.539 | 5.464 | 5.509 | 19,867 | +0.03(+0.55%) |
May 02, 2006 | 5.504 | 5.545 | 5.476 | 5.479 | 7,012 | -0.09(-1.62%) |