Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.870 | 3.000 | 2.870 | 3.000 | 1,901 | +0.02(+0.67%) |
Apr 27, 2007 | 2.920 | 3.000 | 2.910 | 2.980 | 9,440 | +0.05(+1.71%) |
Apr 26, 2007 | 3.000 | 3.000 | 2.890 | 2.930 | 3,030 | -0.07(-2.34%) |
Apr 25, 2007 | 3.000 | 3.000 | 3.000 | 3.000 | 2,725 | +0.01(+0.33%) |
Apr 24, 2007 | 3.020 | 3.020 | 2.990 | 2.990 | 1,825 | +0.00(+0.00%) |
Apr 23, 2007 | 2.980 | 3.000 | 2.980 | 2.990 | 12,500 | -0.01(-0.33%) |
Apr 20, 2007 | 2.981 | 3.030 | 2.950 | 3.000 | 21,268 | +0.02(+0.67%) |
Apr 19, 2007 | 2.960 | 3.000 | 2.930 | 2.980 | 10,165 | -0.02(-0.54%) |
Apr 18, 2007 | 2.980 | 3.000 | 2.960 | 2.996 | 27,374 | +0.04(+1.22%) |
Apr 17, 2007 | 2.980 | 2.980 | 2.870 | 2.960 | 6,800 | -0.01(-0.34%) |
Apr 16, 2007 | 3.000 | 3.000 | 2.940 | 2.970 | 12,755 | -0.04(-1.33%) |
Apr 13, 2007 | 3.010 | 3.020 | 3.000 | 3.010 | 3,253 | -0.03(-0.99%) |
Apr 12, 2007 | 3.000 | 3.040 | 2.950 | 3.040 | 19,670 | +0.02(+0.66%) |
Apr 11, 2007 | 3.100 | 3.100 | 2.960 | 3.020 | 31,976 | -0.01(-0.33%) |
Apr 10, 2007 | 3.300 | 3.310 | 3.030 | 3.030 | 24,175 | +0.03(+1.00%) |
Apr 09, 2007 | 3.070 | 3.070 | 2.940 | 3.000 | 19,996 | -0.06(-1.96%) |
Apr 05, 2007 | 3.110 | 3.120 | 2.910 | 3.060 | 12,250 | -0.03(-0.97%) |
Apr 04, 2007 | 3.120 | 3.120 | 3.020 | 3.090 | 6,665 | -0.01(-0.32%) |
Apr 03, 2007 | 3.220 | 3.220 | 3.000 | 3.100 | 23,468 | -0.14(-4.32%) |
Apr 02, 2007 | 3.400 | 3.400 | 3.240 | 3.240 | 3,533 | -0.15(-4.42%) |
Mar 30, 2007 | 3.480 | 3.480 | 3.380 | 3.390 | 6,299 | -0.01(-0.29%) |
Mar 29, 2007 | 3.390 | 3.400 | 3.380 | 3.400 | 9,044 | +0.01(+0.29%) |
Mar 28, 2007 | 3.250 | 3.400 | 3.200 | 3.390 | 46,992 | +0.21(+6.60%) |
Mar 27, 2007 | 3.320 | 3.320 | 3.170 | 3.180 | 15,982 | -0.01(-0.31%) |
Mar 26, 2007 | 3.180 | 3.240 | 3.180 | 3.190 | 7,900 | +0.04(+1.27%) |
Mar 23, 2007 | 3.110 | 3.180 | 3.110 | 3.150 | 4,118 | +0.04(+1.29%) |
Mar 22, 2007 | 3.160 | 3.160 | 3.100 | 3.110 | 6,015 | -0.05(-1.46%) |
Mar 21, 2007 | 3.160 | 3.160 | 3.156 | 3.156 | 3,310 | -0.00(-0.12%) |
Mar 20, 2007 | 3.110 | 3.190 | 3.110 | 3.160 | 37,255 | +0.08(+2.60%) |
Mar 19, 2007 | 3.070 | 3.100 | 3.020 | 3.080 | 8,314 | +0.06(+1.82%) |
Mar 16, 2007 | 2.990 | 3.100 | 2.990 | 3.025 | 20,723 | +0.04(+1.51%) |
Mar 15, 2007 | 3.010 | 3.080 | 2.950 | 2.980 | 30,700 | -0.01(-0.33%) |
Mar 14, 2007 | 2.950 | 2.991 | 2.950 | 2.990 | 7,376 | +0.04(+1.36%) |
Mar 13, 2007 | 2.990 | 3.070 | 2.900 | 2.950 | 9,825 | -0.04(-1.34%) |
Mar 12, 2007 | 3.120 | 3.120 | 2.950 | 2.990 | 30,678 | -0.10(-3.24%) |
Mar 09, 2007 | 3.120 | 3.190 | 3.010 | 3.090 | 55,138 | +0.05(+1.64%) |
Mar 08, 2007 | 3.250 | 3.250 | 3.020 | 3.040 | 26,146 | -0.17(-5.30%) |
Mar 07, 2007 | 3.450 | 3.450 | 3.090 | 3.210 | 54,959 | -0.17(-5.03%) |
Mar 06, 2007 | 3.290 | 3.500 | 3.210 | 3.380 | 14,960 | +0.08(+2.42%) |
Mar 05, 2007 | 3.300 | 3.400 | 3.280 | 3.300 | 51,383 | -0.14(-4.07%) |
Mar 02, 2007 | 3.630 | 3.630 | 3.380 | 3.440 | 40,450 | -0.21(-5.76%) |
Mar 01, 2007 | 3.760 | 3.760 | 3.590 | 3.650 | 54,490 | -0.11(-2.93%) |
Feb 28, 2007 | 3.720 | 3.790 | 3.680 | 3.760 | 16,744 | +0.07(+1.90%) |
Feb 27, 2007 | 3.800 | 3.800 | 3.690 | 3.690 | 11,100 | -0.11(-2.89%) |
Feb 26, 2007 | 3.850 | 3.990 | 3.770 | 3.800 | 2,900 | +0.02(+0.53%) |
Feb 23, 2007 | 3.768 | 3.820 | 3.740 | 3.780 | 35,157 | -0.06(-1.56%) |
Feb 22, 2007 | 3.990 | 3.990 | 3.750 | 3.840 | 4,832 | -0.04(-1.03%) |
Feb 21, 2007 | 3.920 | 3.920 | 3.880 | 3.880 | 3,951 | -0.04(-1.02%) |
Feb 20, 2007 | 3.926 | 3.968 | 3.840 | 3.920 | 11,405 | -0.03(-0.76%) |
Feb 16, 2007 | 4.000 | 4.020 | 3.900 | 3.950 | 30,850 | -0.05(-1.25%) |
Feb 15, 2007 | 3.990 | 4.100 | 3.900 | 4.000 | 29,064 | +0.09(+2.30%) |
Feb 14, 2007 | 3.980 | 3.980 | 3.910 | 3.910 | 2,400 | -0.10(-2.49%) |
Feb 13, 2007 | 3.850 | 4.040 | 3.840 | 4.010 | 13,568 | +0.08(+2.04%) |
Feb 12, 2007 | 3.930 | 3.960 | 3.900 | 3.930 | 3,500 | -0.03(-0.76%) |
Feb 09, 2007 | 4.250 | 4.250 | 3.850 | 3.960 | 16,199 | -0.27(-6.38%) |
Feb 08, 2007 | 4.304 | 4.310 | 4.218 | 4.230 | 3,740 | -0.04(-1.03%) |
Feb 07, 2007 | 4.380 | 4.520 | 4.266 | 4.274 | 4,525 | -0.03(-0.60%) |
Feb 06, 2007 | 4.300 | 4.350 | 4.300 | 4.300 | 2,399 | -0.02(-0.46%) |
Feb 05, 2007 | 4.430 | 4.430 | 4.260 | 4.320 | 7,400 | -0.17(-3.79%) |
Feb 02, 2007 | 4.580 | 4.800 | 4.470 | 4.490 | 7,153 | -0.04(-0.96%) |
Feb 01, 2007 | 4.730 | 4.790 | 4.530 | 4.534 | 5,050 | -0.19(-3.95%) |
Jan 31, 2007 | 4.680 | 4.830 | 4.590 | 4.720 | 26,085 | +0.02(+0.40%) |
Jan 30, 2007 | 4.850 | 4.850 | 4.570 | 4.701 | 22,375 | +0.14(+3.06%) |
Jan 29, 2007 | 4.610 | 4.980 | 4.450 | 4.561 | 40,229 | -0.03(-0.62%) |
Jan 26, 2007 | 4.380 | 4.590 | 4.250 | 4.590 | 19,950 | +0.39(+9.18%) |
Jan 25, 2007 | 4.360 | 4.360 | 4.150 | 4.204 | 7,300 | -0.04(-0.85%) |
Jan 24, 2007 | 4.340 | 4.340 | 4.100 | 4.240 | 8,881 | +0.02(+0.38%) |
Jan 23, 2007 | 4.440 | 4.440 | 4.150 | 4.224 | 13,026 | -0.02(-0.38%) |
Jan 22, 2007 | 4.610 | 4.810 | 4.000 | 4.240 | 97,856 | -0.01(-0.24%) |
Jan 19, 2007 | 3.965 | 4.520 | 3.965 | 4.250 | 79,023 | +0.31(+7.87%) |
Jan 18, 2007 | 3.930 | 3.990 | 3.760 | 3.940 | 5,504 | +0.11(+2.87%) |
Jan 17, 2007 | 3.900 | 3.990 | 3.740 | 3.830 | 9,300 | +0.02(+0.52%) |
Jan 16, 2007 | 3.842 | 3.842 | 3.780 | 3.810 | 1,910 | +0.03(+0.79%) |
Jan 12, 2007 | 3.880 | 3.920 | 3.760 | 3.780 | 8,110 | +0.03(+0.80%) |
Jan 11, 2007 | 3.920 | 3.990 | 3.710 | 3.750 | 21,626 | -0.20(-5.06%) |
Jan 10, 2007 | 4.000 | 4.040 | 3.900 | 3.950 | 33,899 | +0.05(+1.28%) |
Jan 09, 2007 | 3.820 | 4.050 | 3.820 | 3.900 | 30,854 | +0.08(+2.09%) |
Jan 08, 2007 | 3.580 | 3.870 | 3.580 | 3.820 | 3,425 | +0.27(+7.61%) |
Jan 05, 2007 | 3.640 | 3.640 | 3.550 | 3.550 | 48,895 | -0.09(-2.47%) |
Jan 04, 2007 | 3.950 | 3.950 | 3.600 | 3.640 | 32,598 | -0.10(-2.68%) |
Jan 03, 2007 | 3.670 | 3.990 | 3.644 | 3.740 | 94,428 | +0.16(+4.47%) |
Dec 29, 2006 | 3.520 | 3.580 | 3.490 | 3.580 | 5,400 | +0.10(+2.87%) |
Dec 28, 2006 | 3.470 | 3.515 | 3.470 | 3.480 | 32,699 | +0.01(+0.29%) |
Dec 27, 2006 | 3.460 | 3.470 | 3.460 | 3.470 | 9,382 | +0.04(+1.17%) |
Dec 26, 2006 | 3.270 | 3.440 | 3.270 | 3.430 | 24,850 | +0.01(+0.29%) |
Dec 22, 2006 | 3.450 | 3.450 | 3.420 | 3.420 | 400 | -0.03(-0.87%) |
Dec 21, 2006 | 3.410 | 3.530 | 3.400 | 3.450 | 10,320 | +0.03(+1.00%) |
Dec 20, 2006 | 3.660 | 3.660 | 3.400 | 3.416 | 10,940 | -0.24(-6.67%) |
Dec 19, 2006 | 3.687 | 3.690 | 3.270 | 3.660 | 10,104 | +0.06(+1.67%) |
Dec 18, 2006 | 3.420 | 4.000 | 3.240 | 3.600 | 95,240 | +0.23(+6.87%) |
Dec 15, 2006 | 3.350 | 3.450 | 3.310 | 3.369 | 34,975 | +0.03(+0.85%) |
Dec 14, 2006 | 3.290 | 3.390 | 3.260 | 3.340 | 75,109 | +0.07(+2.14%) |
Dec 13, 2006 | 3.260 | 3.280 | 3.260 | 3.270 | 2,570 | -0.01(-0.30%) |
Dec 12, 2006 | 3.320 | 3.340 | 3.230 | 3.280 | 18,239 | -0.07(-2.09%) |
Dec 11, 2006 | 3.370 | 3.410 | 3.300 | 3.350 | 14,749 | -0.05(-1.47%) |
Dec 08, 2006 | 3.480 | 3.480 | 3.360 | 3.400 | 29,100 | +0.00(+0.00%) |
Dec 07, 2006 | 3.470 | 3.470 | 3.390 | 3.400 | 15,918 | -0.09(-2.58%) |
Dec 06, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 26,400 | +0.07(+2.05%) |
Dec 05, 2006 | 3.460 | 3.540 | 3.370 | 3.420 | 43,677 | -0.07(-2.01%) |
Dec 04, 2006 | 3.420 | 3.500 | 3.410 | 3.490 | 11,746 | -0.03(-0.85%) |
Dec 01, 2006 | 3.550 | 3.670 | 3.450 | 3.520 | 19,541 | -0.03(-0.85%) |
Nov 30, 2006 | 3.680 | 3.990 | 3.530 | 3.550 | 133,200 | -0.38(-9.67%) |
Nov 29, 2006 | 3.930 | 3.930 | 3.930 | 3.930 | 3,400 | -0.02(-0.50%) |
Nov 28, 2006 | 3.950 | 3.970 | 3.910 | 3.950 | 16,525 | -0.04(-1.00%) |
Nov 27, 2006 | 3.990 | 4.020 | 3.945 | 3.990 | 33,230 | +0.04(+1.01%) |
Nov 24, 2006 | 3.520 | 4.090 | 3.520 | 3.950 | 63,126 | +0.35(+9.72%) |
Nov 22, 2006 | 3.630 | 3.870 | 3.560 | 3.600 | 25,045 | +0.05(+1.41%) |
Nov 21, 2006 | 3.520 | 3.600 | 3.520 | 3.550 | 5,518 | -0.05(-1.31%) |
Nov 20, 2006 | 3.590 | 3.660 | 3.580 | 3.597 | 6,035 | -0.07(-1.99%) |
Nov 17, 2006 | 3.610 | 3.670 | 3.610 | 3.670 | 2,210 | +0.00(+0.00%) |
Nov 16, 2006 | 3.760 | 3.770 | 3.650 | 3.670 | 11,784 | +0.00(+0.00%) |
Nov 15, 2006 | 3.610 | 3.850 | 3.570 | 3.670 | 27,530 | +0.10(+2.80%) |
Nov 14, 2006 | 3.700 | 3.890 | 3.300 | 3.570 | 917,575 | -0.16(-4.29%) |
Nov 13, 2006 | 3.661 | 3.730 | 3.661 | 3.730 | 3,729 | -0.07(-1.84%) |
Nov 10, 2006 | 4.000 | 4.100 | 3.650 | 3.800 | 14,125 | -0.10(-2.57%) |
Nov 09, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | -0.08(-2.01%) |
Nov 08, 2006 | 3.840 | 3.990 | 3.840 | 3.980 | 1,008 | -0.05(-1.29%) |
Nov 07, 2006 | 4.040 | 4.060 | 4.032 | 4.032 | 3,250 | -0.01(-0.20%) |
Nov 06, 2006 | 4.080 | 4.200 | 4.020 | 4.040 | 7,225 | -0.04(-0.98%) |
Nov 03, 2006 | 3.950 | 4.150 | 3.950 | 4.080 | 8,690 | +0.20(+5.15%) |
Nov 02, 2006 | 3.930 | 3.964 | 3.800 | 3.880 | 2,000 | -0.06(-1.52%) |
Nov 01, 2006 | 4.050 | 4.050 | 3.850 | 3.940 | 2,500 | -0.15(-3.67%) |
Oct 31, 2006 | 3.900 | 4.090 | 3.850 | 4.090 | 23,925 | +0.14(+3.54%) |
Oct 30, 2006 | 3.890 | 3.970 | 3.890 | 3.950 | 7,200 | +0.05(+1.28%) |
Oct 27, 2006 | 3.810 | 3.930 | 3.800 | 3.900 | 11,044 | +0.02(+0.52%) |
Oct 26, 2006 | 3.830 | 3.972 | 3.810 | 3.880 | 2,400 | +0.00(+0.00%) |
Oct 25, 2006 | 3.890 | 3.900 | 3.850 | 3.880 | 2,771 | +0.08(+2.11%) |
Oct 24, 2006 | 3.760 | 3.890 | 3.710 | 3.800 | 9,650 | -0.15(-3.80%) |
Oct 23, 2006 | 3.870 | 3.950 | 3.850 | 3.950 | 5,795 | +0.08(+2.18%) |
Oct 20, 2006 | 3.650 | 3.940 | 3.646 | 3.866 | 10,760 | +0.27(+7.39%) |
Oct 19, 2006 | 3.640 | 3.650 | 3.550 | 3.600 | 12,965 | +0.00(+0.00%) |
Oct 18, 2006 | 3.700 | 3.700 | 3.600 | 3.600 | 1,300 | -0.15(-4.00%) |
Oct 17, 2006 | 3.650 | 3.790 | 3.650 | 3.750 | 3,026 | -0.04(-1.06%) |
Oct 16, 2006 | 3.790 | 3.790 | 3.790 | 3.790 | 2,877 | +0.23(+6.46%) |
Oct 13, 2006 | 3.650 | 3.650 | 3.560 | 3.560 | 2,641 | -0.09(-2.47%) |
Oct 12, 2006 | 3.650 | 3.800 | 3.640 | 3.650 | 5,100 | -0.18(-4.59%) |
Oct 11, 2006 | 3.510 | 3.857 | 3.460 | 3.825 | 7,901 | +0.04(+0.94%) |
Oct 10, 2006 | 3.790 | 3.790 | 3.790 | 3.790 | 250 | -0.11(-2.82%) |
Oct 09, 2006 | 3.710 | 3.900 | 3.710 | 3.900 | 2,095 | +0.24(+6.56%) |
Oct 06, 2006 | 3.750 | 3.750 | 3.650 | 3.660 | 6,017 | -0.07(-1.77%) |
Oct 05, 2006 | 3.550 | 3.726 | 3.550 | 3.726 | 4,000 | +0.09(+2.37%) |
Oct 04, 2006 | 3.650 | 3.650 | 3.580 | 3.640 | 464 | -0.01(-0.28%) |
Oct 03, 2006 | 3.550 | 3.650 | 3.550 | 3.650 | 6,930 | +0.00(+0.00%) |
Oct 02, 2006 | 3.720 | 3.720 | 3.590 | 3.650 | 8,850 | -0.02(-0.54%) |
Sep 29, 2006 | 3.700 | 3.700 | 3.650 | 3.670 | 20,952 | +0.12(+3.38%) |
Sep 28, 2006 | 3.560 | 3.560 | 3.500 | 3.550 | 9,734 | -0.05(-1.39%) |
Sep 27, 2006 | 3.420 | 3.650 | 3.420 | 3.600 | 15,366 | -0.03(-0.83%) |
Sep 26, 2006 | 3.340 | 3.750 | 3.320 | 3.630 | 30,265 | +0.27(+8.04%) |
Sep 25, 2006 | 3.250 | 3.370 | 3.170 | 3.360 | 10,622 | -0.08(-2.32%) |
Sep 22, 2006 | 3.230 | 3.460 | 3.230 | 3.440 | 1,400 | -0.01(-0.29%) |
Sep 21, 2006 | 3.470 | 3.580 | 3.300 | 3.450 | 5,212 | +0.03(+0.88%) |
Sep 20, 2006 | 3.570 | 3.640 | 3.410 | 3.420 | 4,600 | +0.02(+0.59%) |
Sep 19, 2006 | 3.200 | 3.566 | 3.050 | 3.400 | 26,808 | +0.20(+6.25%) |
Sep 18, 2006 | 3.250 | 3.300 | 3.180 | 3.200 | 8,725 | -0.05(-1.54%) |
Sep 15, 2006 | 3.270 | 3.330 | 3.220 | 3.250 | 21,610 | -0.02(-0.61%) |
Sep 14, 2006 | 3.540 | 3.540 | 3.260 | 3.270 | 47,290 | -0.03(-0.91%) |
Sep 13, 2006 | 3.680 | 3.680 | 3.300 | 3.300 | 8,671 | -0.10(-2.94%) |
Sep 12, 2006 | 3.530 | 3.530 | 3.130 | 3.400 | 47,912 | +0.28(+8.97%) |
Sep 11, 2006 | 3.760 | 3.760 | 3.070 | 3.120 | 83,485 | -0.48(-13.33%) |
Sep 08, 2006 | 4.850 | 4.850 | 3.370 | 3.600 | 180,465 | -1.31(-26.68%) |
Sep 06, 2006 | 5.000 | 5.000 | 4.900 | 4.910 | 2,800 | -0.05(-1.01%) |
Sep 05, 2006 | 5.000 | 5.200 | 4.880 | 4.960 | 7,500 | -0.12(-2.36%) |
Sep 01, 2006 | 5.000 | 5.080 | 4.960 | 5.080 | 2,780 | -0.06(-1.17%) |
Aug 31, 2006 | 4.880 | 5.140 | 4.850 | 5.140 | 1,305 | -0.12(-2.28%) |
Aug 30, 2006 | 5.080 | 5.260 | 4.850 | 5.260 | 5,054 | -0.21(-3.84%) |
Aug 29, 2006 | 5.490 | 5.510 | 5.260 | 5.470 | 500 | -0.07(-1.26%) |
Aug 28, 2006 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 5.600 | 5.600 | 4.886 | 5.540 | 900 | +0.05(+0.91%) |
Aug 24, 2006 | 4.832 | 5.490 | 4.832 | 5.490 | 1,100 | +0.06(+1.10%) |
Aug 23, 2006 | 5.430 | 5.430 | 5.430 | 5.430 | 100 | +0.00(+0.00%) |
Aug 22, 2006 | 5.160 | 5.430 | 4.750 | 5.430 | 7,211 | +0.02(+0.37%) |
Aug 21, 2006 | 5.600 | 5.600 | 5.400 | 5.410 | 3,200 | -0.10(-1.76%) |
Aug 18, 2006 | 5.490 | 5.507 | 5.400 | 5.507 | 400 | +0.07(+1.23%) |
Aug 17, 2006 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 5.310 | 5.440 | 5.240 | 5.440 | 3,046 | +0.15(+2.84%) |
Aug 15, 2006 | 5.600 | 5.600 | 5.290 | 5.290 | 2,059 | +0.00(+0.00%) |
Aug 14, 2006 | 5.000 | 5.690 | 5.000 | 5.290 | 3,085 | +0.02(+0.38%) |
Aug 11, 2006 | 5.050 | 5.390 | 5.050 | 5.270 | 1,653 | +0.08(+1.54%) |
Aug 10, 2006 | 4.950 | 5.190 | 4.950 | 5.190 | 300 | +0.00(+0.00%) |
Aug 09, 2006 | 5.250 | 5.450 | 5.000 | 5.190 | 3,130 | +0.04(+0.78%) |
Aug 08, 2006 | 5.300 | 5.300 | 5.000 | 5.150 | 6,131 | +0.01(+0.19%) |
Aug 07, 2006 | 5.040 | 5.234 | 5.010 | 5.140 | 8,134 | -0.26(-4.81%) |
Aug 04, 2006 | 5.700 | 5.700 | 5.250 | 5.400 | 12,500 | +0.03(+0.56%) |
Aug 03, 2006 | 5.070 | 5.370 | 5.040 | 5.370 | 20,662 | +0.23(+4.47%) |
Aug 02, 2006 | 5.180 | 5.180 | 5.060 | 5.140 | 1,432 | +0.03(+0.59%) |
Aug 01, 2006 | 5.000 | 5.220 | 5.000 | 5.110 | 6,634 | +0.04(+0.79%) |
Jul 31, 2006 | 4.560 | 5.070 | 4.300 | 5.070 | 25,682 | +0.63(+14.19%) |
Jul 28, 2006 | 4.150 | 4.450 | 3.990 | 4.440 | 3,375 | +0.25(+5.97%) |
Jul 27, 2006 | 4.000 | 4.670 | 3.910 | 4.190 | 9,540 | +0.17(+4.23%) |
Jul 26, 2006 | 4.220 | 4.310 | 4.000 | 4.020 | 12,934 | -0.26(-6.07%) |
Jul 25, 2006 | 4.250 | 4.410 | 4.000 | 4.280 | 14,651 | -0.10(-2.28%) |
Jul 24, 2006 | 4.490 | 4.530 | 4.320 | 4.380 | 7,790 | -0.06(-1.35%) |
Jul 21, 2006 | 4.710 | 4.760 | 4.200 | 4.440 | 46,350 | -0.29(-6.13%) |
Jul 20, 2006 | 4.900 | 4.920 | 4.584 | 4.730 | 20,550 | -0.11(-2.27%) |
Jul 19, 2006 | 5.150 | 5.150 | 4.780 | 4.840 | 11,165 | -0.29(-5.65%) |
Jul 18, 2006 | 5.500 | 5.600 | 4.120 | 5.130 | 57,095 | -0.55(-9.68%) |
Jul 17, 2006 | 5.860 | 5.860 | 5.300 | 5.680 | 16,695 | -0.12(-2.07%) |
Jul 14, 2006 | 5.710 | 5.800 | 5.630 | 5.800 | 5,932 | -0.03(-0.51%) |
Jul 13, 2006 | 5.900 | 5.990 | 5.590 | 5.830 | 15,113 | -0.05(-0.85%) |
Jul 12, 2006 | 6.440 | 6.440 | 5.700 | 5.880 | 9,833 | -0.10(-1.67%) |
Jul 11, 2006 | 5.950 | 6.000 | 5.850 | 5.980 | 19,403 | +0.05(+0.84%) |
Jul 10, 2006 | 5.950 | 6.000 | 5.750 | 5.930 | 8,192 | +0.00(+0.00%) |
Jul 07, 2006 | 5.980 | 5.980 | 5.760 | 5.930 | 10,500 | -0.07(-1.17%) |
Jul 06, 2006 | 5.800 | 6.000 | 5.800 | 6.000 | 17,641 | +0.00(+0.00%) |
Jul 05, 2006 | 5.850 | 6.000 | 5.840 | 6.000 | 16,236 | +0.00(+0.00%) |
Jul 03, 2006 | 6.000 | 6.000 | 5.820 | 6.000 | 3,600 | +0.00(+0.00%) |
Jun 30, 2006 | 5.800 | 6.000 | 5.800 | 6.000 | 18,008 | +0.01(+0.17%) |
Jun 29, 2006 | 5.930 | 6.000 | 5.850 | 5.990 | 5,200 | -0.02(-0.33%) |
Jun 28, 2006 | 6.240 | 6.240 | 5.970 | 6.010 | 4,166 | +0.01(+0.17%) |
Jun 27, 2006 | 5.950 | 6.189 | 5.950 | 6.000 | 2,906 | -0.22(-3.54%) |
Jun 26, 2006 | 6.140 | 6.220 | 5.990 | 6.220 | 7,700 | +0.07(+1.14%) |
Jun 23, 2006 | 6.250 | 6.250 | 5.950 | 6.150 | 17,369 | +0.12(+1.99%) |
Jun 22, 2006 | 6.100 | 6.100 | 6.000 | 6.030 | 7,867 | +0.05(+0.84%) |
Jun 21, 2006 | 6.040 | 6.050 | 5.970 | 5.980 | 22,025 | -0.07(-1.16%) |
Jun 20, 2006 | 6.000 | 6.255 | 6.000 | 6.050 | 4,127 | +0.05(+0.83%) |
Jun 19, 2006 | 5.920 | 6.050 | 5.920 | 6.000 | 3,500 | +0.09(+1.52%) |
Jun 16, 2006 | 6.600 | 6.600 | 5.900 | 5.910 | 39,355 | -0.17(-2.80%) |
Jun 15, 2006 | 6.600 | 6.600 | 6.020 | 6.080 | 71,882 | -0.02(-0.33%) |
Jun 14, 2006 | 6.080 | 6.250 | 6.040 | 6.100 | 9,959 | +0.03(+0.49%) |
Jun 13, 2006 | 6.200 | 6.200 | 6.040 | 6.070 | 25,869 | -0.06(-0.95%) |
Jun 12, 2006 | 6.660 | 6.660 | 6.080 | 6.128 | 27,523 | +0.07(+1.12%) |
Jun 09, 2006 | 6.100 | 6.100 | 6.010 | 6.060 | 45,686 | -0.03(-0.49%) |
Jun 08, 2006 | 6.360 | 6.360 | 6.000 | 6.090 | 26,080 | +0.00(+0.00%) |
Jun 07, 2006 | 6.250 | 6.250 | 6.010 | 6.090 | 124,180 | -0.01(-0.16%) |
Jun 06, 2006 | 6.050 | 6.150 | 5.890 | 6.100 | 90,088 | +0.02(+0.33%) |
Jun 05, 2006 | 6.000 | 6.100 | 5.820 | 6.080 | 134,208 | +0.08(+1.33%) |