Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.916 | 8.074 | 7.831 | 8.074 | 15,425 | +0.15(+1.92%) |
Apr 27, 2007 | 7.800 | 8.105 | 7.800 | 7.922 | 9,517 | +0.07(+0.85%) |
Apr 26, 2007 | 7.916 | 7.946 | 7.800 | 7.855 | 12,143 | -0.09(-1.15%) |
Apr 25, 2007 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 8.141 | 8.141 | 7.770 | 7.946 | 11,322 | -0.20(-2.40%) |
Apr 23, 2007 | 8.233 | 8.318 | 8.141 | 8.141 | 5,579 | -0.06(-0.74%) |
Apr 20, 2007 | 8.044 | 8.257 | 8.044 | 8.202 | 7,220 | +0.11(+1.36%) |
Apr 19, 2007 | 7.904 | 8.160 | 7.904 | 8.093 | 4,758 | +0.14(+1.76%) |
Apr 18, 2007 | 7.739 | 7.956 | 7.648 | 7.952 | 7,056 | +0.09(+1.16%) |
Apr 17, 2007 | 7.739 | 7.861 | 7.739 | 7.861 | 11,815 | +0.12(+1.57%) |
Apr 16, 2007 | 7.453 | 8.013 | 7.221 | 7.739 | 32,491 | +0.40(+5.39%) |
Apr 13, 2007 | 7.307 | 7.422 | 7.306 | 7.343 | 69,578 | +0.02(+0.25%) |
Apr 12, 2007 | 6.996 | 7.427 | 6.996 | 7.325 | 33,968 | +0.35(+4.98%) |
Apr 11, 2007 | 6.575 | 7.038 | 6.575 | 6.977 | 22,153 | +0.42(+6.41%) |
Apr 10, 2007 | 6.246 | 6.612 | 6.246 | 6.557 | 16,902 | +0.33(+5.28%) |
Apr 09, 2007 | 6.033 | 6.228 | 5.972 | 6.228 | 5,415 | +0.29(+4.82%) |
Apr 05, 2007 | 5.783 | 6.185 | 5.783 | 5.941 | 11,487 | +0.21(+3.72%) |
Apr 04, 2007 | 6.094 | 6.094 | 5.576 | 5.728 | 41,025 | -0.49(-7.93%) |
Apr 03, 2007 | 6.191 | 6.222 | 6.191 | 6.222 | 1,641 | +0.02(+0.29%) |
Apr 02, 2007 | 6.283 | 6.283 | 6.204 | 6.204 | 1,148 | -0.09(-1.36%) |
Mar 30, 2007 | 6.094 | 6.399 | 6.094 | 6.289 | 12,963 | +0.26(+4.35%) |
Mar 29, 2007 | 5.905 | 6.033 | 5.789 | 6.027 | 17,394 | +0.24(+4.11%) |
Mar 28, 2007 | 5.484 | 5.820 | 5.484 | 5.789 | 11,322 | +0.30(+5.56%) |
Mar 27, 2007 | 5.606 | 5.637 | 5.424 | 5.484 | 27,732 | -0.18(-3.23%) |
Mar 26, 2007 | 5.332 | 5.667 | 5.192 | 5.667 | 24,450 | +0.34(+6.29%) |
Mar 23, 2007 | 5.363 | 5.363 | 5.186 | 5.332 | 23,958 | -0.15(-2.78%) |
Mar 22, 2007 | 6.033 | 6.088 | 5.180 | 5.484 | 67,445 | -0.30(-5.26%) |
Mar 21, 2007 | 4.723 | 5.972 | 4.601 | 5.789 | 47,589 | +1.08(+23.06%) |
Mar 20, 2007 | 4.570 | 4.704 | 4.558 | 4.704 | 3,117 | +0.13(+2.93%) |
Mar 19, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 164 | +0.00(+0.00%) |
Mar 16, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.625 | 4.625 | 4.570 | 4.570 | 1,641 | -0.09(-1.96%) |
Mar 14, 2007 | 4.662 | 4.662 | 4.662 | 4.662 | 328 | +0.06(+1.32%) |
Mar 13, 2007 | 4.601 | 4.601 | 4.601 | 4.601 | 328 | +0.03(+0.67%) |
Mar 12, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 328 | +0.06(+1.35%) |
Mar 07, 2007 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 4.510 | 4.510 | 4.509 | 4.509 | 820 | -0.00(-0.00%) |
Mar 02, 2007 | 4.510 | 4.510 | 4.510 | 4.510 | 328 | +0.00(+0.00%) |
Mar 01, 2007 | 4.509 | 4.509 | 4.509 | 4.509 | 164 | -0.12(-2.50%) |
Feb 28, 2007 | 4.717 | 4.717 | 4.509 | 4.625 | 1,312 | -0.04(-0.78%) |
Feb 27, 2007 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 4.662 | 4.662 | 4.662 | 4.662 | 820 | -0.06(-1.29%) |
Feb 23, 2007 | 4.753 | 4.845 | 4.723 | 4.723 | 1,641 | -0.06(-1.27%) |
Feb 22, 2007 | 4.631 | 4.784 | 4.631 | 4.784 | 5,251 | +0.18(+3.97%) |
Feb 21, 2007 | 4.601 | 4.601 | 4.509 | 4.601 | 2,461 | +0.09(+2.03%) |
Feb 20, 2007 | 4.479 | 4.509 | 4.479 | 4.509 | 3,117 | +0.01(+0.14%) |
Feb 16, 2007 | 4.418 | 4.503 | 4.394 | 4.503 | 1,312 | +0.05(+1.23%) |
Feb 15, 2007 | 4.509 | 4.509 | 4.424 | 4.449 | 4,923 | -0.06(-1.39%) |
Feb 14, 2007 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 4.418 | 4.511 | 4.418 | 4.511 | 3,610 | +0.12(+2.68%) |
Feb 09, 2007 | 4.570 | 4.570 | 4.327 | 4.394 | 14,604 | -0.21(-4.50%) |
Feb 08, 2007 | 4.607 | 4.625 | 4.570 | 4.601 | 1,641 | -0.24(-4.91%) |
Feb 07, 2007 | 4.698 | 4.839 | 4.692 | 4.839 | 1,805 | +0.05(+1.15%) |
Feb 06, 2007 | 4.723 | 4.875 | 4.723 | 4.784 | 5,251 | +0.06(+1.29%) |
Feb 05, 2007 | 4.692 | 4.723 | 4.692 | 4.723 | 3,938 | +0.06(+1.31%) |
Feb 02, 2007 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 4.570 | 4.662 | 4.509 | 4.662 | 3,610 | +0.18(+4.08%) |
Jan 31, 2007 | 4.692 | 4.692 | 4.479 | 4.479 | 7,220 | -0.27(-5.77%) |
Jan 30, 2007 | 4.753 | 4.753 | 4.753 | 4.753 | 2,789 | -0.03(-0.64%) |
Jan 29, 2007 | 4.790 | 4.790 | 4.784 | 4.784 | 1,148 | -0.09(-1.88%) |
Jan 26, 2007 | 4.723 | 4.875 | 4.723 | 4.875 | 9,189 | +0.09(+1.91%) |
Jan 25, 2007 | 4.784 | 4.784 | 4.783 | 4.784 | 5,579 | +0.06(+1.29%) |
Jan 24, 2007 | 4.656 | 4.723 | 4.656 | 4.723 | 820 | +0.15(+3.33%) |
Jan 23, 2007 | 4.662 | 4.662 | 4.442 | 4.570 | 4,923 | -0.09(-1.96%) |
Jan 22, 2007 | 4.662 | 4.662 | 4.662 | 4.662 | 3,117 | +0.00(+0.00%) |
Jan 19, 2007 | 4.637 | 4.668 | 4.637 | 4.662 | 5,087 | +0.02(+0.53%) |
Jan 18, 2007 | 4.631 | 4.637 | 4.631 | 4.637 | 328 | -0.14(-2.93%) |
Jan 17, 2007 | 4.723 | 4.778 | 4.723 | 4.778 | 656 | +0.05(+1.16%) |
Jan 16, 2007 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 4.723 | 4.723 | 4.723 | 4.723 | 492 | +0.07(+1.44%) |
Jan 10, 2007 | 4.540 | 4.656 | 4.534 | 4.656 | 5,743 | +0.12(+2.55%) |
Jan 09, 2007 | 4.534 | 4.540 | 4.534 | 4.540 | 2,625 | +0.01(+0.13%) |
Jan 08, 2007 | 4.509 | 4.540 | 4.509 | 4.534 | 820 | +0.10(+2.34%) |
Jan 05, 2007 | 4.400 | 4.430 | 4.388 | 4.430 | 492 | -0.01(-0.14%) |
Jan 04, 2007 | 4.388 | 4.436 | 4.327 | 4.436 | 1,476 | +0.05(+1.11%) |
Jan 03, 2007 | 4.266 | 4.388 | 4.266 | 4.388 | 3,117 | +0.12(+2.86%) |
Dec 29, 2006 | 4.357 | 4.412 | 4.247 | 4.266 | 12,963 | +0.00(+0.00%) |
Dec 28, 2006 | 4.351 | 4.357 | 4.266 | 4.266 | 2,625 | -0.09(-1.96%) |
Dec 27, 2006 | 4.406 | 4.449 | 4.327 | 4.351 | 9,681 | -0.01(-0.28%) |
Dec 26, 2006 | 4.388 | 4.479 | 4.363 | 4.363 | 1,969 | -0.02(-0.42%) |
Dec 22, 2006 | 4.382 | 4.382 | 4.382 | 4.382 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 4.381 | 4.479 | 4.375 | 4.382 | 9,025 | -0.01(-0.14%) |
Dec 20, 2006 | 4.412 | 4.558 | 4.388 | 4.388 | 3,610 | +0.02(+0.42%) |
Dec 19, 2006 | 4.363 | 4.546 | 4.363 | 4.369 | 4,266 | -0.05(-1.10%) |
Dec 18, 2006 | 4.442 | 4.497 | 4.418 | 4.418 | 2,297 | -0.04(-0.82%) |
Dec 15, 2006 | 4.461 | 4.497 | 4.455 | 4.455 | 1,969 | -0.10(-2.27%) |
Dec 14, 2006 | 4.485 | 4.558 | 4.479 | 4.558 | 1,148 | -0.01(-0.27%) |
Dec 13, 2006 | 4.509 | 4.631 | 4.509 | 4.570 | 2,133 | -0.09(-1.96%) |
Dec 12, 2006 | 4.497 | 4.662 | 4.497 | 4.662 | 2,297 | +0.16(+3.66%) |
Dec 11, 2006 | 4.424 | 4.497 | 4.381 | 4.497 | 3,117 | -0.06(-1.34%) |
Dec 08, 2006 | 4.418 | 4.558 | 4.418 | 4.558 | 10,994 | +0.05(+1.08%) |
Dec 07, 2006 | 4.442 | 4.558 | 4.442 | 4.509 | 3,282 | +0.05(+1.09%) |
Dec 06, 2006 | 4.424 | 4.481 | 4.388 | 4.461 | 19,199 | +0.03(+0.69%) |
Dec 05, 2006 | 4.424 | 4.449 | 4.424 | 4.430 | 3,446 | -0.07(-1.49%) |
Dec 04, 2006 | 4.564 | 4.570 | 4.418 | 4.497 | 6,564 | -0.05(-1.07%) |
Dec 01, 2006 | 4.528 | 4.570 | 4.522 | 4.546 | 2,625 | -0.02(-0.53%) |
Nov 30, 2006 | 4.674 | 4.674 | 4.540 | 4.570 | 1,476 | -0.10(-2.22%) |
Nov 29, 2006 | 4.692 | 4.753 | 4.631 | 4.674 | 3,610 | -0.19(-3.88%) |
Nov 28, 2006 | 4.863 | 4.863 | 4.863 | 4.863 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 4.820 | 4.863 | 4.820 | 4.863 | 2,789 | -0.05(-1.12%) |
Nov 24, 2006 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 4.875 | 4.997 | 4.875 | 4.918 | 3,446 | -0.07(-1.34%) |
Nov 17, 2006 | 5.003 | 5.058 | 4.973 | 4.985 | 3,117 | -0.02(-0.37%) |
Nov 16, 2006 | 5.003 | 5.003 | 5.003 | 5.003 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 5.003 | 5.003 | 5.003 | 5.003 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 5.180 | 5.180 | 4.980 | 5.003 | 6,728 | -0.21(-3.98%) |
Nov 13, 2006 | 5.332 | 5.424 | 5.210 | 5.210 | 7,384 | -0.11(-2.06%) |
Nov 10, 2006 | 5.302 | 5.350 | 5.271 | 5.320 | 2,789 | +0.08(+1.51%) |
Nov 09, 2006 | 5.241 | 5.277 | 5.241 | 5.241 | 6,892 | +0.09(+1.78%) |
Nov 08, 2006 | 4.936 | 5.149 | 4.936 | 5.149 | 5,743 | +0.34(+6.96%) |
Nov 07, 2006 | 4.924 | 4.924 | 4.814 | 4.814 | 1,641 | -0.06(-1.25%) |
Nov 06, 2006 | 4.845 | 4.875 | 4.845 | 4.875 | 984 | +0.00(+0.00%) |
Nov 03, 2006 | 5.058 | 5.058 | 4.875 | 4.875 | 820 | -0.06(-1.23%) |
Nov 02, 2006 | 4.899 | 4.936 | 4.820 | 4.936 | 1,476 | +0.00(+0.00%) |
Nov 01, 2006 | 5.241 | 5.241 | 4.765 | 4.936 | 1,969 | +0.07(+1.50%) |
Oct 31, 2006 | 4.863 | 4.863 | 4.863 | 4.863 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 4.753 | 4.863 | 4.631 | 4.863 | 9,189 | +0.05(+1.01%) |
Oct 27, 2006 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 4.570 | 4.814 | 4.570 | 4.814 | 7,220 | +0.24(+5.33%) |
Oct 25, 2006 | 4.491 | 4.570 | 4.491 | 4.570 | 2,297 | +0.15(+3.45%) |
Oct 24, 2006 | 4.509 | 4.509 | 4.418 | 4.418 | 1,148 | -0.07(-1.49%) |
Oct 23, 2006 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 4.509 | 4.509 | 4.449 | 4.485 | 1,969 | -0.09(-1.87%) |
Oct 17, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 820 | -0.07(-1.45%) |
Oct 13, 2006 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 4.637 | 4.637 | 4.637 | 4.637 | 656 | -0.18(-3.65%) |
Oct 10, 2006 | 4.753 | 4.813 | 4.692 | 4.813 | 1,312 | +0.12(+2.60%) |
Oct 09, 2006 | 4.662 | 4.691 | 4.662 | 4.691 | 1,805 | +0.06(+1.28%) |
Oct 06, 2006 | 4.631 | 4.631 | 4.631 | 4.631 | 164 | +0.03(+0.66%) |
Oct 05, 2006 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 4.601 | 4.601 | 4.601 | 4.601 | 492 | +0.09(+2.03%) |
Oct 03, 2006 | 4.509 | 4.509 | 4.509 | 4.509 | 492 | -0.12(-2.63%) |
Oct 02, 2006 | 4.625 | 4.631 | 4.625 | 4.631 | 1,312 | +0.03(+0.66%) |
Sep 29, 2006 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 4.601 | 4.601 | 4.601 | 4.601 | 164 | +0.03(+0.67%) |
Sep 25, 2006 | 4.509 | 4.570 | 4.509 | 4.570 | 492 | +0.00(+0.00%) |
Sep 22, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 492 | -0.06(-1.32%) |
Sep 21, 2006 | 4.631 | 4.631 | 4.631 | 4.631 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 4.607 | 4.631 | 4.607 | 4.631 | 328 | -0.06(-1.30%) |
Sep 19, 2006 | 4.692 | 4.692 | 4.692 | 4.692 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 4.692 | 4.692 | 4.692 | 4.692 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 4.692 | 4.692 | 4.692 | 4.692 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 4.753 | 4.753 | 4.692 | 4.692 | 820 | -0.12(-2.53%) |
Sep 13, 2006 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 4.723 | 4.814 | 4.723 | 4.814 | 1,476 | +0.15(+3.27%) |
Sep 11, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 4.875 | 4.875 | 4.449 | 4.662 | 16,245 | -0.37(-7.27%) |
Sep 05, 2006 | 4.918 | 5.027 | 4.918 | 5.027 | 1,148 | +0.12(+2.36%) |
Sep 01, 2006 | 4.784 | 4.912 | 4.784 | 4.912 | 1,148 | +0.13(+2.68%) |
Aug 31, 2006 | 4.674 | 4.784 | 4.674 | 4.784 | 1,148 | +0.06(+1.29%) |
Aug 30, 2006 | 4.631 | 4.723 | 4.558 | 4.723 | 2,789 | -0.02(-0.39%) |
Aug 29, 2006 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 4.753 | 4.753 | 4.741 | 4.741 | 328 | -0.13(-2.75%) |
Aug 24, 2006 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 4.637 | 4.875 | 4.637 | 4.875 | 1,148 | +0.09(+1.91%) |
Aug 21, 2006 | 4.784 | 4.784 | 4.784 | 4.784 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 4.784 | 4.784 | 4.784 | 4.784 | 164 | +0.06(+1.29%) |
Aug 17, 2006 | 4.686 | 4.723 | 4.540 | 4.723 | 820 | +0.09(+1.84%) |
Aug 16, 2006 | 4.650 | 4.863 | 4.631 | 4.637 | 9,025 | +0.01(+0.13%) |
Aug 15, 2006 | 4.363 | 4.631 | 4.363 | 4.631 | 2,461 | +0.30(+6.89%) |
Aug 14, 2006 | 4.449 | 4.449 | 4.333 | 4.333 | 4,758 | -0.05(-1.11%) |
Aug 11, 2006 | 4.418 | 4.418 | 4.333 | 4.381 | 4,758 | +0.02(+0.56%) |
Aug 10, 2006 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 4.357 | 4.357 | 4.357 | 4.357 | 492 | +0.05(+1.27%) |
Aug 07, 2006 | 4.314 | 4.314 | 4.302 | 4.302 | 6,564 | -0.03(-0.70%) |
Aug 04, 2006 | 4.418 | 4.418 | 4.333 | 4.333 | 2,133 | -0.09(-1.93%) |
Aug 03, 2006 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 4.418 | 4.418 | 4.406 | 4.418 | 1,969 | -0.00(-0.00%) |
Aug 01, 2006 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 4.418 | 4.418 | 4.418 | 4.418 | 164 | +0.00(+0.00%) |
Jul 28, 2006 | 4.650 | 4.650 | 4.412 | 4.418 | 6,892 | -0.15(-3.33%) |
Jul 27, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 820 | +0.00(+0.00%) |
Jul 25, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 492 | -0.09(-1.96%) |
Jul 24, 2006 | 4.631 | 4.662 | 4.522 | 4.662 | 1,641 | +0.15(+3.38%) |
Jul 21, 2006 | 4.509 | 4.509 | 4.509 | 4.509 | 820 | -0.12(-2.63%) |
Jul 20, 2006 | 4.631 | 4.631 | 4.631 | 4.631 | 656 | -0.12(-2.56%) |
Jul 19, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 1,312 | +0.09(+1.96%) |
Jul 14, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 4.540 | 4.662 | 4.540 | 4.662 | 2,625 | +0.12(+2.68%) |
Jul 11, 2006 | 4.601 | 4.601 | 4.540 | 4.540 | 9,025 | +0.00(+0.00%) |
Jul 10, 2006 | 4.479 | 4.601 | 4.479 | 4.540 | 6,071 | +0.06(+1.36%) |
Jul 07, 2006 | 4.479 | 4.564 | 4.473 | 4.479 | 1,969 | +0.00(+0.00%) |
Jul 06, 2006 | 4.479 | 4.509 | 4.479 | 4.479 | 1,969 | -0.12(-2.65%) |
Jul 05, 2006 | 4.814 | 4.814 | 4.388 | 4.601 | 9,846 | -0.38(-7.70%) |
Jul 03, 2006 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.753 | 4.985 | 4.753 | 4.985 | 21,989 | +0.23(+4.87%) |
Jun 29, 2006 | 4.534 | 4.753 | 4.534 | 4.753 | 4,430 | +0.36(+8.18%) |
Jun 28, 2006 | 4.394 | 4.394 | 4.394 | 4.394 | 1,641 | -0.16(-3.48%) |
Jun 27, 2006 | 4.601 | 4.631 | 4.479 | 4.552 | 4,266 | -0.11(-2.35%) |
Jun 26, 2006 | 4.570 | 4.662 | 4.516 | 4.662 | 820 | +0.09(+2.00%) |
Jun 23, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 5.119 | 5.119 | 4.266 | 4.570 | 60,717 | -0.70(-13.29%) |
Jun 20, 2006 | 5.241 | 5.271 | 5.180 | 5.271 | 1,805 | -0.14(-2.59%) |
Jun 19, 2006 | 5.411 | 5.411 | 5.411 | 5.411 | 820 | +0.05(+0.91%) |
Jun 16, 2006 | 5.180 | 5.545 | 5.180 | 5.363 | 8,369 | +0.21(+4.14%) |
Jun 15, 2006 | 4.966 | 5.229 | 4.918 | 5.149 | 18,051 | +0.12(+2.42%) |
Jun 14, 2006 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 4.906 | 5.040 | 4.906 | 5.027 | 3,610 | +0.15(+3.12%) |
Jun 12, 2006 | 4.845 | 4.875 | 4.845 | 4.875 | 8,205 | +0.07(+1.52%) |
Jun 09, 2006 | 4.991 | 4.991 | 4.753 | 4.802 | 984 | -0.01(-0.25%) |
Jun 08, 2006 | 5.058 | 5.058 | 4.814 | 4.814 | 820 | -0.30(-5.95%) |
Jun 07, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 1,312 | +0.00(+0.00%) |
Jun 05, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 5.198 | 5.241 | 5.058 | 5.119 | 820 | -0.21(-4.00%) |
Jun 01, 2006 | 5.210 | 5.332 | 5.210 | 5.332 | 3,610 | -0.00(-0.05%) |
May 31, 2006 | 5.289 | 5.388 | 5.289 | 5.335 | 5,087 | +0.15(+2.99%) |
May 30, 2006 | 5.058 | 5.424 | 5.058 | 5.180 | 4,758 | +0.18(+3.66%) |
May 26, 2006 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
May 25, 2006 | 5.003 | 5.003 | 4.997 | 4.997 | 328 | -0.01(-0.12%) |
May 24, 2006 | 4.997 | 5.003 | 4.997 | 5.003 | 1,805 | -0.04(-0.73%) |
May 23, 2006 | 4.936 | 5.088 | 4.936 | 5.040 | 4,266 | +0.16(+3.37%) |
May 22, 2006 | 4.765 | 4.875 | 4.765 | 4.875 | 6,399 | +0.12(+2.57%) |
May 19, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 820 | -0.07(-1.52%) |
May 18, 2006 | 4.826 | 4.826 | 4.826 | 4.826 | 0 | +0.00(+0.00%) |
May 17, 2006 | 4.936 | 4.997 | 4.826 | 4.826 | 7,384 | -0.23(-4.58%) |
May 16, 2006 | 5.241 | 5.241 | 5.058 | 5.058 | 1,148 | -0.24(-4.49%) |
May 15, 2006 | 5.241 | 5.344 | 5.088 | 5.296 | 11,158 | +0.05(+0.93%) |
May 12, 2006 | 5.363 | 5.478 | 5.241 | 5.247 | 10,010 | +0.01(+0.12%) |
May 11, 2006 | 5.186 | 5.241 | 5.149 | 5.241 | 1,148 | -0.18(-3.37%) |
May 10, 2006 | 5.302 | 5.424 | 5.180 | 5.424 | 1,312 | +0.00(+0.00%) |
May 09, 2006 | 5.424 | 5.424 | 5.424 | 5.424 | 0 | +0.00(+0.00%) |
May 08, 2006 | 5.424 | 5.424 | 5.424 | 5.424 | 820 | -0.09(-1.66%) |
May 05, 2006 | 5.363 | 5.545 | 5.363 | 5.515 | 2,789 | +0.04(+0.78%) |
May 04, 2006 | 5.606 | 5.697 | 5.460 | 5.472 | 9,025 | -0.07(-1.32%) |
May 03, 2006 | 5.180 | 5.545 | 5.180 | 5.545 | 4,102 | +0.46(+8.98%) |
May 02, 2006 | 5.058 | 5.204 | 5.058 | 5.088 | 13,292 | -0.03(-0.60%) |