Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.721 | 5.743 | 5.616 | 5.646 | 580,472 | -0.05(-0.85%) |
Apr 27, 2007 | 5.769 | 5.828 | 5.667 | 5.695 | 535,551 | -0.10(-1.77%) |
Apr 26, 2007 | 5.901 | 5.901 | 5.739 | 5.798 | 685,194 | -0.14(-2.28%) |
Apr 25, 2007 | 5.915 | 5.985 | 5.798 | 5.933 | 884,998 | +0.05(+0.89%) |
Apr 24, 2007 | 5.858 | 5.933 | 5.816 | 5.880 | 751,279 | +0.04(+0.69%) |
Apr 23, 2007 | 5.921 | 5.975 | 5.830 | 5.840 | 319,954 | -0.11(-1.86%) |
Apr 20, 2007 | 5.872 | 5.985 | 5.792 | 5.951 | 508,188 | +0.17(+3.00%) |
Apr 19, 2007 | 6.090 | 6.108 | 5.767 | 5.777 | 840,933 | -0.33(-5.35%) |
Apr 18, 2007 | 6.066 | 6.233 | 6.050 | 6.104 | 820,459 | +0.09(+1.54%) |
Apr 17, 2007 | 6.042 | 6.044 | 5.977 | 6.011 | 638,871 | -0.05(-0.80%) |
Apr 16, 2007 | 6.042 | 6.149 | 6.030 | 6.060 | 466,295 | +0.04(+0.60%) |
Apr 13, 2007 | 6.024 | 6.026 | 5.933 | 6.024 | 1,301,968 | +0.02(+0.34%) |
Apr 12, 2007 | 5.878 | 6.009 | 5.838 | 6.003 | 463,812 | +0.11(+1.81%) |
Apr 11, 2007 | 5.915 | 5.933 | 5.828 | 5.896 | 636,458 | -0.00(-0.07%) |
Apr 10, 2007 | 5.957 | 5.961 | 5.870 | 5.901 | 561,840 | -0.05(-0.78%) |
Apr 09, 2007 | 5.981 | 6.029 | 5.941 | 5.947 | 605,438 | -0.01(-0.24%) |
Apr 05, 2007 | 5.941 | 5.989 | 5.846 | 5.961 | 867,400 | +0.04(+0.68%) |
Apr 04, 2007 | 5.952 | 6.003 | 5.870 | 5.921 | 825,835 | -0.05(-0.91%) |
Apr 03, 2007 | 5.878 | 5.989 | 5.864 | 5.975 | 432,663 | +0.11(+1.86%) |
Apr 02, 2007 | 5.747 | 5.874 | 5.742 | 5.866 | 369,834 | +0.09(+1.54%) |
Mar 30, 2007 | 5.816 | 5.898 | 5.684 | 5.777 | 684,731 | -0.02(-0.42%) |
Mar 29, 2007 | 6.048 | 6.098 | 5.733 | 5.802 | 645,609 | -0.19(-3.13%) |
Mar 28, 2007 | 5.848 | 5.997 | 5.747 | 5.989 | 1,436,765 | +0.11(+1.96%) |
Mar 27, 2007 | 6.026 | 6.062 | 5.852 | 5.874 | 523,739 | -0.18(-3.00%) |
Mar 26, 2007 | 6.048 | 6.100 | 5.909 | 6.056 | 658,049 | +0.04(+0.70%) |
Mar 23, 2007 | 5.882 | 6.185 | 5.862 | 6.013 | 1,080,990 | +0.12(+1.98%) |
Mar 22, 2007 | 5.824 | 5.898 | 5.755 | 5.896 | 507,662 | +0.10(+1.78%) |
Mar 21, 2007 | 5.765 | 5.848 | 5.636 | 5.794 | 452,231 | +0.04(+0.63%) |
Mar 20, 2007 | 5.675 | 5.757 | 5.598 | 5.757 | 342,623 | +0.09(+1.67%) |
Mar 19, 2007 | 5.725 | 5.788 | 5.636 | 5.663 | 414,269 | -0.04(-0.64%) |
Mar 16, 2007 | 5.769 | 5.769 | 5.594 | 5.699 | 1,029,745 | -0.07(-1.26%) |
Mar 15, 2007 | 5.711 | 5.812 | 5.693 | 5.771 | 368,720 | +0.07(+1.24%) |
Mar 14, 2007 | 5.695 | 5.771 | 5.584 | 5.701 | 580,019 | -0.00(-0.04%) |
Mar 13, 2007 | 5.842 | 5.846 | 5.656 | 5.703 | 688,480 | -0.14(-2.38%) |
Mar 12, 2007 | 5.769 | 5.848 | 5.740 | 5.842 | 324,712 | +0.08(+1.36%) |
Mar 09, 2007 | 5.838 | 5.838 | 5.727 | 5.763 | 305,884 | -0.01(-0.24%) |
Mar 08, 2007 | 5.757 | 5.818 | 5.715 | 5.777 | 507,642 | +0.05(+0.95%) |
Mar 07, 2007 | 5.751 | 5.828 | 5.665 | 5.723 | 742,053 | -0.02(-0.35%) |
Mar 06, 2007 | 5.586 | 5.798 | 5.572 | 5.743 | 848,474 | +0.13(+2.34%) |
Mar 05, 2007 | 5.620 | 5.683 | 5.558 | 5.612 | 801,034 | -0.04(-0.64%) |
Mar 02, 2007 | 5.685 | 5.729 | 5.590 | 5.648 | 724,141 | -0.07(-1.30%) |
Mar 01, 2007 | 5.533 | 5.808 | 5.499 | 5.723 | 639,840 | +0.07(+1.21%) |
Feb 28, 2007 | 5.620 | 5.721 | 5.437 | 5.654 | 986,298 | +0.01(+0.25%) |
Feb 27, 2007 | 5.860 | 5.905 | 5.640 | 5.640 | 621,955 | -0.24(-4.02%) |
Feb 26, 2007 | 6.050 | 6.072 | 5.862 | 5.876 | 799,768 | -0.16(-2.57%) |
Feb 23, 2007 | 6.050 | 6.074 | 5.969 | 6.032 | 349,870 | -0.02(-0.30%) |
Feb 22, 2007 | 6.017 | 6.060 | 6.005 | 6.050 | 417,364 | +0.04(+0.74%) |
Feb 21, 2007 | 5.949 | 6.024 | 5.913 | 6.005 | 2,156,374 | +0.06(+0.98%) |
Feb 20, 2007 | 5.901 | 5.965 | 5.901 | 5.947 | 747,233 | +0.02(+0.31%) |
Feb 16, 2007 | 5.901 | 5.949 | 5.812 | 5.929 | 338,279 | +0.03(+0.48%) |
Feb 15, 2007 | 5.947 | 5.989 | 5.898 | 5.901 | 547,105 | -0.06(-1.08%) |
Feb 14, 2007 | 5.911 | 6.036 | 5.878 | 5.965 | 478,580 | +0.09(+1.61%) |
Feb 13, 2007 | 5.796 | 5.935 | 5.759 | 5.870 | 565,674 | +0.07(+1.29%) |
Feb 12, 2007 | 5.759 | 5.852 | 5.691 | 5.796 | 322,817 | +0.01(+0.14%) |
Feb 09, 2007 | 5.886 | 5.886 | 5.689 | 5.788 | 359,457 | -0.10(-1.68%) |
Feb 08, 2007 | 5.717 | 5.896 | 5.699 | 5.886 | 275,926 | +0.15(+2.57%) |
Feb 07, 2007 | 5.808 | 5.808 | 5.697 | 5.739 | 252,365 | -0.05(-0.87%) |
Feb 06, 2007 | 5.735 | 5.794 | 5.683 | 5.790 | 285,060 | +0.06(+0.98%) |
Feb 05, 2007 | 5.844 | 5.844 | 5.719 | 5.733 | 278,369 | -0.08(-1.35%) |
Feb 02, 2007 | 5.691 | 5.846 | 5.687 | 5.812 | 352,845 | +0.12(+2.05%) |
Feb 01, 2007 | 5.846 | 5.846 | 5.618 | 5.695 | 713,764 | -0.14(-2.35%) |
Jan 31, 2007 | 5.786 | 5.878 | 5.729 | 5.832 | 897,583 | +0.02(+0.31%) |
Jan 30, 2007 | 5.663 | 5.822 | 5.604 | 5.814 | 803,510 | +0.15(+2.67%) |
Jan 29, 2007 | 5.715 | 5.731 | 5.646 | 5.663 | 259,872 | -0.06(-0.99%) |
Jan 26, 2007 | 5.634 | 5.737 | 5.556 | 5.719 | 341,638 | +0.13(+2.38%) |
Jan 25, 2007 | 5.695 | 5.695 | 5.560 | 5.586 | 280,088 | -0.09(-1.63%) |
Jan 24, 2007 | 5.689 | 5.725 | 5.665 | 5.679 | 267,631 | +0.00(+0.04%) |
Jan 23, 2007 | 5.542 | 5.687 | 5.538 | 5.677 | 1,008,954 | +0.13(+2.29%) |
Jan 22, 2007 | 5.592 | 5.608 | 5.509 | 5.550 | 560,537 | -0.02(-0.43%) |
Jan 19, 2007 | 5.366 | 5.612 | 5.358 | 5.574 | 442,287 | +0.19(+3.44%) |
Jan 18, 2007 | 5.400 | 5.465 | 5.342 | 5.388 | 359,801 | -0.06(-1.15%) |
Jan 17, 2007 | 5.433 | 5.493 | 5.415 | 5.451 | 491,212 | -0.01(-0.18%) |
Jan 16, 2007 | 5.582 | 5.650 | 5.453 | 5.461 | 408,163 | -0.09(-1.63%) |
Jan 12, 2007 | 5.433 | 5.558 | 5.433 | 5.552 | 222,608 | +0.10(+1.77%) |
Jan 11, 2007 | 5.459 | 5.540 | 5.412 | 5.455 | 463,762 | -0.01(-0.15%) |
Jan 10, 2007 | 5.396 | 5.465 | 5.388 | 5.463 | 220,363 | +0.01(+0.18%) |
Jan 09, 2007 | 5.461 | 5.471 | 5.330 | 5.453 | 396,873 | +0.00(+0.04%) |
Jan 08, 2007 | 5.425 | 5.477 | 5.308 | 5.451 | 929,737 | +0.06(+1.08%) |
Jan 05, 2007 | 5.777 | 5.777 | 5.357 | 5.392 | 2,039,658 | -0.38(-6.63%) |
Jan 04, 2007 | 5.955 | 5.973 | 5.739 | 5.775 | 1,351,776 | -0.21(-3.54%) |
Jan 03, 2007 | 5.868 | 5.989 | 5.866 | 5.987 | 1,100,383 | +0.15(+2.52%) |
Dec 29, 2006 | 5.834 | 5.878 | 5.834 | 5.840 | 391,600 | -0.01(-0.14%) |
Dec 28, 2006 | 5.878 | 5.905 | 5.810 | 5.848 | 1,317,768 | -0.03(-0.48%) |
Dec 27, 2006 | 5.691 | 5.888 | 5.691 | 5.876 | 1,224,497 | +0.18(+3.15%) |
Dec 26, 2006 | 5.538 | 5.717 | 5.501 | 5.697 | 477,171 | +0.17(+2.99%) |
Dec 22, 2006 | 5.483 | 5.546 | 5.459 | 5.531 | 350,772 | +0.04(+0.81%) |
Dec 21, 2006 | 5.495 | 5.542 | 5.463 | 5.487 | 322,212 | -0.01(-0.15%) |
Dec 20, 2006 | 5.427 | 5.529 | 5.427 | 5.495 | 478,490 | +0.09(+1.64%) |
Dec 19, 2006 | 5.408 | 5.431 | 5.380 | 5.406 | 332,249 | -0.01(-0.11%) |
Dec 18, 2006 | 5.437 | 5.473 | 5.412 | 5.412 | 845,756 | -0.03(-0.63%) |
Dec 15, 2006 | 5.447 | 5.497 | 5.435 | 5.447 | 794,538 | +0.01(+0.15%) |
Dec 14, 2006 | 5.417 | 5.505 | 5.406 | 5.439 | 423,132 | +0.04(+0.71%) |
Dec 13, 2006 | 5.324 | 5.400 | 5.308 | 5.400 | 641,420 | +0.11(+2.17%) |
Dec 12, 2006 | 5.340 | 5.376 | 5.187 | 5.285 | 789,674 | -0.04(-0.76%) |
Dec 11, 2006 | 5.249 | 5.366 | 5.245 | 5.326 | 567,955 | +0.06(+1.19%) |
Dec 08, 2006 | 5.233 | 5.273 | 5.175 | 5.263 | 356,938 | +0.03(+0.54%) |
Dec 07, 2006 | 5.209 | 5.259 | 5.185 | 5.235 | 591,742 | +0.05(+0.89%) |
Dec 06, 2006 | 5.138 | 5.227 | 5.132 | 5.189 | 282,541 | +0.05(+1.02%) |
Dec 05, 2006 | 5.158 | 5.233 | 5.134 | 5.136 | 402,616 | +0.01(+0.16%) |
Dec 04, 2006 | 5.080 | 5.145 | 5.050 | 5.128 | 519,857 | +0.04(+0.87%) |
Dec 01, 2006 | 5.033 | 5.110 | 4.969 | 5.084 | 744,902 | +0.04(+0.80%) |
Nov 30, 2006 | 5.072 | 5.120 | 5.037 | 5.043 | 567,628 | -0.05(-0.99%) |
Nov 29, 2006 | 5.084 | 5.126 | 5.074 | 5.094 | 422,547 | +0.03(+0.56%) |
Nov 28, 2006 | 4.993 | 5.074 | 4.973 | 5.066 | 514,737 | +0.06(+1.13%) |
Nov 27, 2006 | 5.062 | 5.082 | 4.981 | 5.009 | 660,998 | -0.10(-2.05%) |
Nov 24, 2006 | 5.039 | 5.124 | 5.039 | 5.114 | 283,989 | +0.03(+0.52%) |
Nov 22, 2006 | 5.132 | 5.132 | 4.977 | 5.088 | 1,114,215 | -0.04(-0.71%) |
Nov 21, 2006 | 5.177 | 5.243 | 5.068 | 5.124 | 856,725 | -0.04(-0.82%) |
Nov 20, 2006 | 5.225 | 5.243 | 5.082 | 5.166 | 882,138 | -0.08(-1.46%) |
Nov 17, 2006 | 5.259 | 5.294 | 5.193 | 5.243 | 402,576 | +0.02(+0.42%) |
Nov 16, 2006 | 5.223 | 5.294 | 5.193 | 5.221 | 559,010 | -0.02(-0.42%) |
Nov 15, 2006 | 5.235 | 5.246 | 5.185 | 5.243 | 357,847 | +0.01(+0.27%) |
Nov 14, 2006 | 5.170 | 5.257 | 5.150 | 5.229 | 494,865 | -0.01(-0.15%) |
Nov 13, 2006 | 5.243 | 5.251 | 5.144 | 5.237 | 624,589 | -0.01(-0.12%) |
Nov 10, 2006 | 5.229 | 5.243 | 5.108 | 5.243 | 1,067,323 | +0.03(+0.66%) |
Nov 09, 2006 | 5.443 | 5.443 | 5.096 | 5.209 | 1,520,811 | -0.24(-4.33%) |
Nov 08, 2006 | 5.441 | 5.465 | 5.378 | 5.445 | 574,210 | -0.03(-0.59%) |
Nov 07, 2006 | 5.447 | 5.568 | 5.441 | 5.477 | 426,081 | -0.02(-0.44%) |
Nov 06, 2006 | 5.431 | 5.519 | 5.394 | 5.501 | 458,486 | +0.11(+1.98%) |
Nov 03, 2006 | 5.374 | 5.412 | 5.360 | 5.394 | 511,434 | +0.06(+1.06%) |
Nov 02, 2006 | 5.445 | 5.501 | 5.338 | 5.338 | 750,347 | -0.13(-2.40%) |
Nov 01, 2006 | 5.402 | 5.566 | 5.402 | 5.469 | 969,689 | -0.01(-0.22%) |
Oct 31, 2006 | 5.661 | 5.661 | 5.374 | 5.481 | 604,473 | -0.16(-2.79%) |
Oct 30, 2006 | 5.542 | 5.640 | 5.503 | 5.638 | 336,196 | +0.09(+1.64%) |
Oct 27, 2006 | 5.675 | 5.707 | 5.515 | 5.548 | 433,635 | -0.11(-2.03%) |
Oct 26, 2006 | 5.529 | 5.675 | 5.529 | 5.663 | 583,093 | +0.07(+1.34%) |
Oct 25, 2006 | 5.598 | 5.598 | 5.459 | 5.588 | 426,224 | +0.06(+1.17%) |
Oct 24, 2006 | 5.671 | 5.671 | 5.441 | 5.523 | 1,177,080 | -0.13(-2.32%) |
Oct 23, 2006 | 5.604 | 5.673 | 5.566 | 5.654 | 528,423 | +0.05(+0.90%) |
Oct 20, 2006 | 5.622 | 5.667 | 5.596 | 5.604 | 549,442 | +0.01(+0.18%) |
Oct 19, 2006 | 5.421 | 5.598 | 5.394 | 5.594 | 551,627 | +0.18(+3.24%) |
Oct 18, 2006 | 5.400 | 5.535 | 5.374 | 5.419 | 775,757 | +0.08(+1.47%) |
Oct 17, 2006 | 5.320 | 5.475 | 5.291 | 5.340 | 442,740 | -0.03(-0.64%) |
Oct 16, 2006 | 5.243 | 5.415 | 5.243 | 5.374 | 422,488 | +0.15(+2.82%) |
Oct 13, 2006 | 5.344 | 5.344 | 5.175 | 5.227 | 792,151 | -0.10(-1.82%) |
Oct 12, 2006 | 5.233 | 5.354 | 5.233 | 5.324 | 478,923 | +0.09(+1.73%) |
Oct 11, 2006 | 5.247 | 5.342 | 5.203 | 5.233 | 561,158 | -0.01(-0.27%) |
Oct 10, 2006 | 5.283 | 5.304 | 5.199 | 5.247 | 281,146 | -0.04(-0.69%) |
Oct 09, 2006 | 5.243 | 5.308 | 5.126 | 5.283 | 701,135 | +0.07(+1.31%) |
Oct 06, 2006 | 5.328 | 5.328 | 5.175 | 5.215 | 690,543 | -0.11(-2.08%) |
Oct 05, 2006 | 5.142 | 5.350 | 5.112 | 5.326 | 677,990 | +0.20(+3.94%) |
Oct 04, 2006 | 5.009 | 5.138 | 4.955 | 5.124 | 453,527 | +0.12(+2.38%) |
Oct 03, 2006 | 4.971 | 5.050 | 4.941 | 5.005 | 516,267 | +0.01(+0.20%) |
Oct 02, 2006 | 5.056 | 5.134 | 4.965 | 4.995 | 466,083 | -0.08(-1.55%) |
Sep 29, 2006 | 5.096 | 5.162 | 5.045 | 5.074 | 981,167 | -0.04(-0.87%) |
Sep 28, 2006 | 5.179 | 5.209 | 5.056 | 5.118 | 1,029,765 | -0.02(-0.31%) |
Sep 27, 2006 | 5.156 | 5.197 | 5.100 | 5.134 | 987,432 | -0.01(-0.27%) |
Sep 26, 2006 | 5.043 | 5.187 | 5.043 | 5.148 | 1,431,260 | +0.10(+2.08%) |
Sep 25, 2006 | 4.914 | 5.058 | 4.808 | 5.043 | 1,462,686 | +0.08(+1.54%) |
Sep 22, 2006 | 4.983 | 4.991 | 4.842 | 4.967 | 599,597 | -0.01(-0.28%) |
Sep 21, 2006 | 4.959 | 5.062 | 4.858 | 4.981 | 728,158 | +0.06(+1.19%) |
Sep 20, 2006 | 4.769 | 4.961 | 4.699 | 4.922 | 1,690,128 | +0.22(+4.76%) |
Sep 19, 2006 | 4.539 | 4.732 | 4.509 | 4.699 | 1,417,630 | +0.13(+2.87%) |
Sep 18, 2006 | 4.600 | 4.648 | 4.523 | 4.568 | 321,343 | -0.06(-1.31%) |
Sep 15, 2006 | 4.658 | 4.711 | 4.570 | 4.628 | 1,091,546 | +0.00(+0.09%) |
Sep 14, 2006 | 4.735 | 4.753 | 4.612 | 4.624 | 344,656 | -0.14(-2.88%) |
Sep 13, 2006 | 4.745 | 4.797 | 4.691 | 4.761 | 373,127 | +0.04(+0.90%) |
Sep 12, 2006 | 4.533 | 4.775 | 4.523 | 4.719 | 968,618 | +0.20(+4.46%) |
Sep 11, 2006 | 4.551 | 4.551 | 4.457 | 4.517 | 322,986 | +0.02(+0.54%) |
Sep 08, 2006 | 4.481 | 4.501 | 4.436 | 4.493 | 196,792 | +0.01(+0.22%) |
Sep 07, 2006 | 4.461 | 4.537 | 4.436 | 4.483 | 663,831 | -0.01(-0.22%) |
Sep 06, 2006 | 4.646 | 4.646 | 4.493 | 4.493 | 343,109 | -0.17(-3.55%) |
Sep 05, 2006 | 4.646 | 4.689 | 4.586 | 4.658 | 405,032 | +0.03(+0.70%) |
Sep 01, 2006 | 4.590 | 4.658 | 4.566 | 4.626 | 576,039 | +0.05(+1.10%) |
Aug 31, 2006 | 4.616 | 4.624 | 4.566 | 4.576 | 385,901 | -0.01(-0.31%) |
Aug 30, 2006 | 4.566 | 4.610 | 4.561 | 4.590 | 373,134 | -0.00(-0.09%) |
Aug 29, 2006 | 4.432 | 4.596 | 4.374 | 4.594 | 630,315 | +0.19(+4.26%) |
Aug 28, 2006 | 4.354 | 4.432 | 4.285 | 4.406 | 293,348 | +0.09(+2.06%) |
Aug 25, 2006 | 4.291 | 4.336 | 4.235 | 4.317 | 250,903 | +0.03(+0.61%) |
Aug 24, 2006 | 4.235 | 4.299 | 4.154 | 4.291 | 619,181 | +0.06(+1.33%) |
Aug 23, 2006 | 4.263 | 4.275 | 4.164 | 4.235 | 378,449 | -0.04(-0.85%) |
Aug 22, 2006 | 4.201 | 4.275 | 4.186 | 4.271 | 148,512 | +0.05(+1.19%) |
Aug 21, 2006 | 4.239 | 4.275 | 4.168 | 4.221 | 154,707 | -0.06(-1.41%) |
Aug 18, 2006 | 4.330 | 4.330 | 4.217 | 4.281 | 291,672 | -0.03(-0.61%) |
Aug 17, 2006 | 4.313 | 4.342 | 4.277 | 4.307 | 433,754 | -0.03(-0.70%) |
Aug 16, 2006 | 4.168 | 4.342 | 4.116 | 4.338 | 460,771 | +0.21(+5.03%) |
Aug 15, 2006 | 4.138 | 4.154 | 4.049 | 4.130 | 344,666 | +0.03(+0.79%) |
Aug 14, 2006 | 4.094 | 4.114 | 4.041 | 4.098 | 604,674 | +0.02(+0.54%) |
Aug 11, 2006 | 4.180 | 4.180 | 4.037 | 4.075 | 388,896 | -0.10(-2.37%) |
Aug 10, 2006 | 4.027 | 4.188 | 4.019 | 4.174 | 653,682 | +0.10(+2.48%) |
Aug 09, 2006 | 4.194 | 4.194 | 4.017 | 4.073 | 684,645 | -0.07(-1.75%) |
Aug 08, 2006 | 4.297 | 4.313 | 4.134 | 4.146 | 502,875 | -0.12(-2.79%) |
Aug 07, 2006 | 4.313 | 4.336 | 4.255 | 4.265 | 366,852 | -0.08(-1.76%) |
Aug 04, 2006 | 4.400 | 4.436 | 4.249 | 4.342 | 329,634 | -0.01(-0.23%) |
Aug 03, 2006 | 4.326 | 4.378 | 4.287 | 4.352 | 316,053 | -0.02(-0.37%) |
Aug 02, 2006 | 4.376 | 4.386 | 4.326 | 4.368 | 381,005 | -0.02(-0.46%) |
Aug 01, 2006 | 4.322 | 4.388 | 4.270 | 4.388 | 525,177 | +0.03(+0.69%) |
Jul 31, 2006 | 4.273 | 4.378 | 4.255 | 4.358 | 329,796 | +0.04(+1.03%) |
Jul 28, 2006 | 4.249 | 4.364 | 4.249 | 4.313 | 664,386 | +0.08(+2.00%) |
Jul 27, 2006 | 4.225 | 4.297 | 4.192 | 4.229 | 593,507 | +0.03(+0.67%) |
Jul 26, 2006 | 4.176 | 4.221 | 4.114 | 4.201 | 451,163 | +0.00(+0.00%) |
Jul 25, 2006 | 4.142 | 4.221 | 4.120 | 4.201 | 511,884 | +0.05(+1.17%) |
Jul 24, 2006 | 4.130 | 4.229 | 4.114 | 4.152 | 714,537 | +0.02(+0.54%) |
Jul 21, 2006 | 4.110 | 4.162 | 4.007 | 4.130 | 881,639 | -0.01(-0.15%) |
Jul 20, 2006 | 4.273 | 4.372 | 4.128 | 4.136 | 649,893 | -0.20(-4.60%) |
Jul 19, 2006 | 4.057 | 4.471 | 4.049 | 4.336 | 1,422,453 | +0.27(+6.54%) |
Jul 18, 2006 | 4.045 | 4.073 | 3.888 | 4.069 | 498,795 | +0.05(+1.20%) |
Jul 17, 2006 | 3.975 | 4.092 | 3.975 | 4.021 | 656,429 | +0.03(+0.76%) |
Jul 14, 2006 | 3.870 | 4.031 | 3.864 | 3.991 | 488,537 | +0.10(+2.59%) |
Jul 13, 2006 | 3.977 | 3.977 | 3.842 | 3.890 | 1,003,882 | -0.11(-2.67%) |
Jul 12, 2006 | 4.071 | 4.071 | 3.991 | 3.997 | 398,698 | -0.09(-2.22%) |
Jul 11, 2006 | 3.997 | 4.104 | 3.932 | 4.088 | 526,836 | +0.07(+1.86%) |
Jul 10, 2006 | 4.033 | 4.053 | 3.973 | 4.013 | 342,802 | -0.00(-0.10%) |
Jul 07, 2006 | 4.033 | 4.102 | 3.987 | 4.017 | 357,116 | -0.02(-0.40%) |
Jul 06, 2006 | 4.033 | 4.061 | 4.013 | 4.033 | 401,475 | +0.00(+0.05%) |
Jul 05, 2006 | 4.126 | 4.146 | 4.013 | 4.031 | 542,096 | -0.15(-3.57%) |
Jul 03, 2006 | 4.207 | 4.219 | 4.134 | 4.180 | 195,426 | -0.04(-1.05%) |
Jun 30, 2006 | 4.122 | 4.277 | 3.987 | 4.225 | 1,357,478 | +0.12(+2.85%) |
Jun 29, 2006 | 3.948 | 4.112 | 3.920 | 4.108 | 733,586 | +0.15(+3.77%) |
Jun 28, 2006 | 3.961 | 3.967 | 3.836 | 3.959 | 433,956 | +0.01(+0.26%) |
Jun 27, 2006 | 3.973 | 3.999 | 3.906 | 3.948 | 500,432 | -0.03(-0.86%) |
Jun 26, 2006 | 3.971 | 4.045 | 3.953 | 3.983 | 405,968 | +0.02(+0.61%) |
Jun 23, 2006 | 3.953 | 3.985 | 3.884 | 3.959 | 562,663 | -0.01(-0.35%) |
Jun 22, 2006 | 3.954 | 4.001 | 3.924 | 3.973 | 489,535 | -0.01(-0.20%) |
Jun 21, 2006 | 3.916 | 3.993 | 3.916 | 3.981 | 471,283 | +0.05(+1.23%) |
Jun 20, 2006 | 3.946 | 3.983 | 3.906 | 3.932 | 308,549 | +0.01(+0.13%) |
Jun 19, 2006 | 3.965 | 3.971 | 3.894 | 3.927 | 270,207 | -0.04(-0.94%) |
Jun 16, 2006 | 4.033 | 4.051 | 3.942 | 3.965 | 1,443,661 | -0.07(-1.70%) |
Jun 15, 2006 | 3.918 | 4.094 | 3.908 | 4.033 | 986,530 | +0.14(+3.68%) |
Jun 14, 2006 | 3.890 | 3.920 | 3.852 | 3.890 | 306,797 | -0.01(-0.26%) |
Jun 13, 2006 | 3.832 | 4.031 | 3.832 | 3.900 | 410,666 | +0.06(+1.68%) |
Jun 12, 2006 | 3.975 | 4.009 | 3.833 | 3.836 | 389,825 | -0.13(-3.26%) |
Jun 09, 2006 | 4.033 | 4.053 | 3.953 | 3.965 | 589,047 | -0.07(-1.65%) |
Jun 08, 2006 | 3.999 | 4.043 | 3.959 | 4.031 | 669,471 | +0.02(+0.55%) |
Jun 07, 2006 | 4.035 | 4.124 | 3.997 | 4.009 | 505,364 | -0.03(-0.80%) |
Jun 06, 2006 | 4.011 | 4.082 | 3.963 | 4.041 | 454,734 | +0.05(+1.21%) |
Jun 05, 2006 | 4.063 | 4.094 | 3.959 | 3.993 | 746,965 | -0.07(-1.83%) |
Jun 02, 2006 | 4.100 | 4.148 | 4.063 | 4.067 | 518,066 | -0.05(-1.22%) |
Jun 01, 2006 | 4.100 | 4.170 | 4.063 | 4.118 | 440,171 | +0.02(+0.54%) |
May 31, 2006 | 4.092 | 4.172 | 4.069 | 4.096 | 510,201 | +0.01(+0.20%) |
May 30, 2006 | 4.215 | 4.249 | 4.088 | 4.088 | 440,006 | -0.11(-2.74%) |
May 26, 2006 | 4.215 | 4.225 | 4.130 | 4.203 | 407,195 | +0.00(+0.00%) |
May 25, 2006 | 4.102 | 4.255 | 4.102 | 4.203 | 612,926 | +0.15(+3.63%) |
May 24, 2006 | 4.021 | 4.090 | 3.918 | 4.055 | 547,373 | +0.03(+0.85%) |
May 23, 2006 | 4.213 | 4.273 | 4.019 | 4.021 | 466,057 | -0.16(-3.90%) |
May 22, 2006 | 4.132 | 4.243 | 4.013 | 4.184 | 626,735 | +0.03(+0.73%) |
May 19, 2006 | 4.130 | 4.297 | 4.009 | 4.154 | 289,365 | -0.00(-0.05%) |
May 18, 2006 | 4.150 | 4.313 | 4.084 | 4.156 | 584,158 | +0.01(+0.15%) |
May 17, 2006 | 4.073 | 4.188 | 4.009 | 4.150 | 398,355 | +0.04(+0.98%) |
May 16, 2006 | 4.130 | 4.178 | 4.041 | 4.110 | 249,191 | -0.01(-0.24%) |
May 15, 2006 | 4.029 | 4.182 | 4.003 | 4.120 | 300,172 | +0.05(+1.19%) |
May 12, 2006 | 4.188 | 4.199 | 3.987 | 4.071 | 369,104 | -0.14(-3.26%) |
May 11, 2006 | 4.277 | 4.332 | 4.174 | 4.209 | 280,257 | -0.07(-1.70%) |
May 10, 2006 | 4.293 | 4.334 | 4.265 | 4.281 | 205,123 | -0.01(-0.28%) |
May 09, 2006 | 4.295 | 4.322 | 4.293 | 4.293 | 262,636 | +0.00(+0.05%) |
May 08, 2006 | 4.340 | 4.340 | 4.287 | 4.291 | 174,758 | -0.06(-1.48%) |
May 05, 2006 | 4.386 | 4.414 | 4.344 | 4.356 | 441,953 | -0.02(-0.41%) |
May 04, 2006 | 4.358 | 4.386 | 4.319 | 4.374 | 162,582 | +0.03(+0.65%) |
May 03, 2006 | 4.330 | 4.378 | 4.260 | 4.346 | 251,115 | +0.02(+0.42%) |
May 02, 2006 | 4.229 | 4.386 | 4.035 | 4.328 | 440,770 | +0.09(+2.24%) |