Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.317 | 5.382 | 5.231 | 5.267 | 803,070 | -0.06(-1.22%) |
Apr 27, 2007 | 5.325 | 5.375 | 5.274 | 5.332 | 316,432 | -0.02(-0.40%) |
Apr 26, 2007 | 5.382 | 5.404 | 5.325 | 5.353 | 349,697 | -0.05(-0.93%) |
Apr 25, 2007 | 5.426 | 5.469 | 5.361 | 5.404 | 496,707 | +0.00(+0.00%) |
Apr 24, 2007 | 5.397 | 5.454 | 5.346 | 5.404 | 684,425 | +0.01(+0.13%) |
Apr 23, 2007 | 5.382 | 5.426 | 5.332 | 5.397 | 419,276 | +0.00(+0.00%) |
Apr 20, 2007 | 5.382 | 5.563 | 5.375 | 5.397 | 776,319 | +0.02(+0.40%) |
Apr 19, 2007 | 5.418 | 5.498 | 5.332 | 5.375 | 485,113 | -0.12(-2.23%) |
Apr 18, 2007 | 5.548 | 5.591 | 5.498 | 5.498 | 556,632 | -0.07(-1.30%) |
Apr 17, 2007 | 5.555 | 5.613 | 5.527 | 5.570 | 798,357 | +0.01(+0.13%) |
Apr 16, 2007 | 5.613 | 5.664 | 5.519 | 5.563 | 525,446 | -0.01(-0.26%) |
Apr 13, 2007 | 5.548 | 5.584 | 5.476 | 5.577 | 1,594,635 | +0.03(+0.52%) |
Apr 12, 2007 | 5.483 | 5.548 | 5.433 | 5.548 | 350,528 | +0.06(+1.18%) |
Apr 11, 2007 | 5.426 | 5.570 | 5.382 | 5.483 | 2,303,732 | +0.05(+0.93%) |
Apr 10, 2007 | 5.512 | 5.563 | 5.409 | 5.433 | 876,668 | -0.09(-1.57%) |
Apr 09, 2007 | 5.700 | 5.707 | 5.505 | 5.519 | 925,734 | -0.19(-3.29%) |
Apr 05, 2007 | 5.671 | 5.736 | 5.671 | 5.707 | 636,884 | +0.02(+0.38%) |
Apr 04, 2007 | 5.714 | 5.714 | 5.649 | 5.685 | 969,810 | -0.01(-0.13%) |
Apr 03, 2007 | 5.671 | 5.743 | 5.613 | 5.692 | 642,705 | +0.04(+0.64%) |
Apr 02, 2007 | 5.599 | 5.685 | 5.505 | 5.656 | 619,281 | +0.10(+1.82%) |
Mar 30, 2007 | 5.527 | 5.577 | 5.498 | 5.555 | 438,819 | +0.04(+0.79%) |
Mar 29, 2007 | 5.310 | 5.570 | 5.310 | 5.512 | 475,133 | -0.02(-0.39%) |
Mar 28, 2007 | 5.339 | 5.678 | 5.296 | 5.534 | 1,122,135 | +0.18(+3.37%) |
Mar 27, 2007 | 5.281 | 5.389 | 5.274 | 5.353 | 394,189 | +0.05(+0.95%) |
Mar 26, 2007 | 5.288 | 5.339 | 5.267 | 5.303 | 286,078 | +0.00(+0.00%) |
Mar 23, 2007 | 5.375 | 5.404 | 5.303 | 5.303 | 288,434 | -0.08(-1.47%) |
Mar 22, 2007 | 5.570 | 5.570 | 5.332 | 5.382 | 587,541 | +0.06(+1.08%) |
Mar 21, 2007 | 5.137 | 5.339 | 5.130 | 5.325 | 620,806 | +0.18(+3.51%) |
Mar 20, 2007 | 5.101 | 5.144 | 5.029 | 5.144 | 666,683 | +0.04(+0.71%) |
Mar 19, 2007 | 5.086 | 5.151 | 5.050 | 5.108 | 466,540 | +0.04(+0.71%) |
Mar 16, 2007 | 5.159 | 5.173 | 5.007 | 5.072 | 1,186,170 | -0.08(-1.54%) |
Mar 15, 2007 | 5.065 | 5.159 | 5.065 | 5.151 | 644,091 | +0.09(+1.85%) |
Mar 14, 2007 | 4.906 | 5.101 | 4.870 | 5.058 | 1,020,123 | +0.14(+2.79%) |
Mar 13, 2007 | 5.050 | 5.029 | 4.913 | 4.920 | 847,284 | -0.13(-2.57%) |
Mar 12, 2007 | 5.086 | 5.144 | 5.043 | 5.050 | 669,040 | -0.09(-1.69%) |
Mar 09, 2007 | 5.180 | 5.180 | 5.072 | 5.137 | 339,301 | +0.00(+0.00%) |
Mar 08, 2007 | 5.159 | 5.187 | 5.043 | 5.137 | 1,429,143 | +0.02(+0.42%) |
Mar 07, 2007 | 5.245 | 5.245 | 5.101 | 5.115 | 1,080,000 | -0.15(-2.88%) |
Mar 06, 2007 | 5.137 | 5.281 | 5.123 | 5.267 | 769,527 | +0.21(+4.14%) |
Mar 05, 2007 | 5.108 | 5.252 | 5.000 | 5.058 | 976,879 | -0.13(-2.50%) |
Mar 02, 2007 | 5.296 | 5.346 | 5.187 | 5.187 | 728,362 | -0.15(-2.84%) |
Mar 01, 2007 | 5.216 | 5.382 | 5.195 | 5.339 | 639,482 | -0.01(-0.14%) |
Feb 28, 2007 | 5.224 | 5.440 | 5.166 | 5.346 | 781,447 | +0.12(+2.21%) |
Feb 27, 2007 | 0.0072 | 5.332 | 5.151 | 5.231 | 1,018,183 | -0.02(-0.41%) |
Feb 26, 2007 | 5.231 | 5.353 | 5.195 | 5.252 | 641,897 | +0.03(+0.55%) |
Feb 23, 2007 | 5.245 | 5.274 | 5.159 | 5.224 | 604,589 | -0.02(-0.41%) |
Feb 22, 2007 | 5.202 | 5.267 | 5.130 | 5.245 | 1,129,204 | +0.04(+0.69%) |
Feb 21, 2007 | 5.303 | 5.310 | 5.195 | 5.209 | 855,323 | -0.06(-1.23%) |
Feb 20, 2007 | 5.325 | 5.353 | 5.274 | 5.274 | 786,576 | +0.05(+0.97%) |
Feb 16, 2007 | 5.144 | 5.267 | 5.123 | 5.224 | 484,835 | +0.08(+1.54%) |
Feb 15, 2007 | 5.173 | 5.209 | 5.123 | 5.144 | 383,932 | -0.05(-0.97%) |
Feb 14, 2007 | 5.209 | 5.252 | 5.173 | 5.195 | 392,050 | -0.03(-0.55%) |
Feb 13, 2007 | 5.216 | 5.231 | 5.180 | 5.224 | 489,248 | +0.00(+0.00%) |
Feb 12, 2007 | 5.166 | 5.224 | 5.108 | 5.224 | 479,584 | +0.08(+1.54%) |
Feb 09, 2007 | 5.274 | 5.296 | 5.079 | 5.144 | 908,547 | -0.15(-2.86%) |
Feb 08, 2007 | 5.245 | 5.368 | 5.245 | 5.296 | 347,618 | -0.07(-1.34%) |
Feb 07, 2007 | 5.368 | 5.389 | 5.281 | 5.368 | 275,821 | +0.03(+0.54%) |
Feb 06, 2007 | 5.332 | 5.368 | 5.303 | 5.339 | 272,772 | +0.02(+0.41%) |
Feb 05, 2007 | 5.389 | 5.389 | 5.288 | 5.317 | 446,858 | -0.06(-1.07%) |
Feb 02, 2007 | 5.375 | 5.382 | 5.332 | 5.375 | 246,021 | +0.01(+0.13%) |
Feb 01, 2007 | 5.389 | 5.404 | 5.346 | 5.368 | 292,869 | +0.00(+0.00%) |
Jan 31, 2007 | 5.433 | 5.433 | 5.346 | 5.368 | 522,258 | -0.06(-1.20%) |
Jan 30, 2007 | 5.296 | 5.469 | 5.296 | 5.433 | 946,109 | +0.14(+2.59%) |
Jan 29, 2007 | 5.310 | 5.353 | 5.238 | 5.296 | 507,012 | -0.03(-0.54%) |
Jan 26, 2007 | 5.310 | 5.339 | 5.231 | 5.325 | 357,181 | +0.01(+0.27%) |
Jan 25, 2007 | 5.382 | 5.404 | 5.288 | 5.310 | 533,762 | -0.05(-0.94%) |
Jan 24, 2007 | 5.274 | 5.382 | 5.267 | 5.361 | 575,066 | +0.06(+1.09%) |
Jan 23, 2007 | 5.260 | 5.325 | 5.252 | 5.303 | 583,798 | +0.03(+0.55%) |
Jan 22, 2007 | 5.325 | 5.339 | 5.252 | 5.274 | 494,676 | -0.06(-1.22%) |
Jan 19, 2007 | 5.216 | 5.346 | 5.173 | 5.339 | 727,808 | +0.07(+1.37%) |
Jan 18, 2007 | 5.296 | 5.325 | 5.151 | 5.267 | 845,205 | -0.01(-0.27%) |
Jan 17, 2007 | 5.303 | 5.346 | 5.274 | 5.281 | 757,469 | -0.04(-0.81%) |
Jan 16, 2007 | 5.389 | 5.397 | 5.310 | 5.325 | 1,384,096 | -0.05(-0.94%) |
Jan 12, 2007 | 5.397 | 5.397 | 5.325 | 5.375 | 1,009,312 | -0.01(-0.27%) |
Jan 11, 2007 | 5.368 | 5.454 | 5.326 | 5.389 | 601,401 | +0.03(+0.54%) |
Jan 10, 2007 | 5.346 | 5.375 | 5.325 | 5.361 | 435,770 | -0.01(-0.13%) |
Jan 09, 2007 | 5.339 | 5.404 | 5.274 | 5.368 | 394,466 | +0.01(+0.27%) |
Jan 08, 2007 | 5.332 | 5.397 | 5.260 | 5.353 | 782,002 | +0.01(+0.27%) |
Jan 05, 2007 | 5.447 | 5.498 | 5.310 | 5.339 | 878,470 | -0.17(-3.14%) |
Jan 04, 2007 | 5.490 | 5.534 | 5.454 | 5.512 | 267,228 | +0.00(+0.00%) |
Jan 03, 2007 | 5.548 | 5.584 | 5.490 | 5.512 | 654,348 | -0.04(-0.65%) |
Dec 29, 2006 | 5.527 | 5.570 | 5.483 | 5.548 | 536,950 | -0.01(-0.13%) |
Dec 28, 2006 | 5.555 | 5.577 | 5.519 | 5.555 | 355,518 | -0.03(-0.52%) |
Dec 27, 2006 | 5.519 | 5.584 | 5.505 | 5.584 | 438,126 | +0.01(+0.26%) |
Dec 26, 2006 | 5.483 | 5.577 | 5.469 | 5.570 | 412,623 | +0.08(+1.45%) |
Dec 22, 2006 | 5.426 | 5.498 | 5.426 | 5.490 | 309,224 | +0.04(+0.79%) |
Dec 21, 2006 | 5.527 | 5.570 | 5.447 | 5.447 | 1,618,198 | -0.09(-1.69%) |
Dec 20, 2006 | 5.490 | 5.570 | 5.483 | 5.541 | 608,470 | +0.08(+1.45%) |
Dec 19, 2006 | 5.527 | 5.548 | 5.454 | 5.462 | 862,669 | -0.10(-1.82%) |
Dec 18, 2006 | 5.599 | 5.628 | 5.527 | 5.563 | 352,607 | -0.06(-1.03%) |
Dec 15, 2006 | 5.628 | 5.649 | 5.599 | 5.620 | 775,765 | -0.01(-0.13%) |
Dec 14, 2006 | 5.620 | 5.656 | 5.599 | 5.628 | 306,591 | +0.02(+0.39%) |
Dec 13, 2006 | 5.692 | 5.692 | 5.591 | 5.606 | 356,350 | -0.06(-1.14%) |
Dec 12, 2006 | 5.642 | 5.692 | 5.591 | 5.671 | 461,550 | +0.03(+0.51%) |
Dec 11, 2006 | 5.591 | 5.664 | 5.584 | 5.642 | 1,109,245 | +0.03(+0.51%) |
Dec 08, 2006 | 5.620 | 5.656 | 5.591 | 5.613 | 317,818 | -0.01(-0.26%) |
Dec 07, 2006 | 5.635 | 5.635 | 5.591 | 5.628 | 405,970 | -0.01(-0.13%) |
Dec 06, 2006 | 5.635 | 5.656 | 5.591 | 5.635 | 496,339 | -0.01(-0.26%) |
Dec 05, 2006 | 5.656 | 5.678 | 5.628 | 5.649 | 698,701 | -0.02(-0.38%) |
Dec 04, 2006 | 5.635 | 5.685 | 5.584 | 5.671 | 565,087 | +0.04(+0.77%) |
Dec 01, 2006 | 5.584 | 5.671 | 5.519 | 5.628 | 596,134 | +0.01(+0.26%) |
Nov 30, 2006 | 5.570 | 5.656 | 5.541 | 5.613 | 1,067,941 | +0.02(+0.39%) |
Nov 29, 2006 | 5.577 | 5.635 | 5.570 | 5.591 | 877,916 | +0.02(+0.39%) |
Nov 28, 2006 | 5.541 | 5.613 | 5.519 | 5.570 | 622,330 | +0.01(+0.13%) |
Nov 27, 2006 | 5.584 | 5.606 | 5.519 | 5.563 | 586,016 | -0.06(-1.03%) |
Nov 24, 2006 | 5.599 | 5.649 | 5.555 | 5.620 | 119,337 | -0.01(-0.13%) |
Nov 22, 2006 | 5.729 | 5.750 | 5.606 | 5.628 | 386,427 | -0.08(-1.39%) |
Nov 21, 2006 | 5.714 | 5.772 | 5.656 | 5.707 | 513,526 | -0.02(-0.38%) |
Nov 20, 2006 | 5.729 | 5.793 | 5.685 | 5.729 | 368,685 | -0.01(-0.25%) |
Nov 17, 2006 | 5.793 | 5.808 | 5.685 | 5.743 | 702,166 | -0.05(-0.87%) |
Nov 16, 2006 | 5.851 | 5.858 | 5.779 | 5.793 | 580,195 | -0.05(-0.86%) |
Nov 15, 2006 | 5.793 | 5.851 | 5.772 | 5.844 | 1,303,013 | +0.05(+0.87%) |
Nov 14, 2006 | 5.750 | 5.822 | 5.700 | 5.793 | 437,017 | +0.04(+0.75%) |
Nov 13, 2006 | 5.707 | 5.750 | 5.685 | 5.750 | 583,798 | +0.01(+0.25%) |
Nov 10, 2006 | 5.678 | 5.736 | 5.649 | 5.736 | 481,232 | +0.04(+0.63%) |
Nov 09, 2006 | 5.685 | 5.736 | 5.613 | 5.700 | 413,177 | +0.01(+0.13%) |
Nov 08, 2006 | 5.664 | 5.822 | 5.628 | 5.692 | 1,189,497 | -0.01(-0.25%) |
Nov 07, 2006 | 5.678 | 5.736 | 5.606 | 5.707 | 488,578 | +0.02(+0.38%) |
Nov 06, 2006 | 5.591 | 5.714 | 5.591 | 5.685 | 429,532 | +0.09(+1.55%) |
Nov 03, 2006 | 5.584 | 5.685 | 5.563 | 5.599 | 474,856 | +0.04(+0.65%) |
Nov 02, 2006 | 5.570 | 5.671 | 5.541 | 5.563 | 534,456 | -0.03(-0.52%) |
Nov 01, 2006 | 5.591 | 5.613 | 5.483 | 5.591 | 505,487 | -0.12(-2.15%) |
Oct 31, 2006 | 5.577 | 5.750 | 5.519 | 5.714 | 868,075 | +0.13(+2.33%) |
Oct 30, 2006 | 5.498 | 5.613 | 5.447 | 5.584 | 335,559 | +0.05(+0.91%) |
Oct 27, 2006 | 5.577 | 5.664 | 5.512 | 5.534 | 422,325 | -0.07(-1.29%) |
Oct 26, 2006 | 5.527 | 5.620 | 5.476 | 5.606 | 631,617 | +0.12(+2.10%) |
Oct 25, 2006 | 5.462 | 5.577 | 5.462 | 5.490 | 587,264 | +0.01(+0.13%) |
Oct 24, 2006 | 5.397 | 5.519 | 5.353 | 5.483 | 744,579 | +0.11(+2.01%) |
Oct 23, 2006 | 5.339 | 5.397 | 5.296 | 5.375 | 508,259 | +0.02(+0.40%) |
Oct 20, 2006 | 5.397 | 5.397 | 5.317 | 5.353 | 681,930 | -0.02(-0.40%) |
Oct 19, 2006 | 5.310 | 5.375 | 5.288 | 5.375 | 398,208 | +0.06(+1.09%) |
Oct 18, 2006 | 5.332 | 5.375 | 5.260 | 5.317 | 496,201 | +0.00(+0.00%) |
Oct 17, 2006 | 5.252 | 5.339 | 5.209 | 5.317 | 583,105 | +0.03(+0.55%) |
Oct 16, 2006 | 5.303 | 5.317 | 5.267 | 5.288 | 332,094 | -0.03(-0.54%) |
Oct 13, 2006 | 5.310 | 5.375 | 5.267 | 5.317 | 338,054 | +0.00(+0.00%) |
Oct 12, 2006 | 5.245 | 5.317 | 5.231 | 5.317 | 295,918 | +0.09(+1.66%) |
Oct 11, 2006 | 5.245 | 5.281 | 5.195 | 5.231 | 429,948 | -0.09(-1.63%) |
Oct 10, 2006 | 5.418 | 5.433 | 5.296 | 5.317 | 532,099 | -0.12(-2.12%) |
Oct 09, 2006 | 5.447 | 5.447 | 5.346 | 5.433 | 511,586 | -0.01(-0.13%) |
Oct 06, 2006 | 5.404 | 5.483 | 5.368 | 5.440 | 505,210 | +0.00(+0.00%) |
Oct 05, 2006 | 5.389 | 5.440 | 5.325 | 5.440 | 338,054 | +0.04(+0.67%) |
Oct 04, 2006 | 5.288 | 5.404 | 5.288 | 5.404 | 362,725 | +0.11(+2.04%) |
Oct 03, 2006 | 5.281 | 5.353 | 5.274 | 5.296 | 487,469 | -0.01(-0.27%) |
Oct 02, 2006 | 5.339 | 5.339 | 5.281 | 5.310 | 506,042 | -0.06(-1.21%) |
Sep 29, 2006 | 5.288 | 5.404 | 5.288 | 5.375 | 815,682 | +0.07(+1.36%) |
Sep 28, 2006 | 5.267 | 5.310 | 5.216 | 5.303 | 1,379,384 | +0.04(+0.69%) |
Sep 27, 2006 | 5.281 | 5.303 | 5.252 | 5.267 | 3,776,397 | -0.04(-0.68%) |
Sep 26, 2006 | 5.332 | 5.368 | 5.267 | 5.303 | 681,375 | -0.05(-0.94%) |
Sep 25, 2006 | 5.303 | 5.389 | 5.260 | 5.353 | 413,177 | +0.05(+0.95%) |
Sep 22, 2006 | 5.281 | 5.310 | 5.238 | 5.303 | 344,568 | +0.00(+0.00%) |
Sep 21, 2006 | 5.281 | 5.353 | 5.231 | 5.303 | 1,195,457 | +0.04(+0.82%) |
Sep 20, 2006 | 5.115 | 5.288 | 5.108 | 5.260 | 1,921,879 | +0.16(+3.11%) |
Sep 19, 2006 | 5.029 | 5.108 | 5.022 | 5.101 | 740,698 | +0.07(+1.43%) |
Sep 18, 2006 | 5.072 | 5.101 | 5.029 | 5.029 | 777,012 | -0.03(-0.57%) |
Sep 15, 2006 | 5.094 | 5.101 | 5.058 | 5.058 | 780,616 | -0.01(-0.28%) |
Sep 14, 2006 | 5.086 | 5.086 | 5.029 | 5.072 | 414,979 | -0.01(-0.28%) |
Sep 13, 2006 | 5.050 | 5.086 | 5.022 | 5.086 | 1,255,888 | +0.04(+0.71%) |
Sep 12, 2006 | 5.007 | 5.065 | 5.000 | 5.050 | 566,750 | +0.02(+0.43%) |
Sep 11, 2006 | 4.985 | 5.036 | 4.985 | 5.029 | 263,347 | +0.01(+0.29%) |
Sep 08, 2006 | 5.050 | 5.050 | 4.985 | 5.014 | 271,801 | -0.04(-0.71%) |
Sep 07, 2006 | 4.993 | 5.058 | 4.978 | 5.050 | 1,995,616 | +0.04(+0.72%) |
Sep 06, 2006 | 5.014 | 5.050 | 4.993 | 5.014 | 565,364 | -0.03(-0.57%) |
Sep 05, 2006 | 5.014 | 5.072 | 5.000 | 5.043 | 229,804 | +0.01(+0.29%) |
Sep 01, 2006 | 5.065 | 5.079 | 4.993 | 5.029 | 507,566 | -0.04(-0.85%) |
Aug 31, 2006 | 5.079 | 5.108 | 5.022 | 5.072 | 1,948,491 | +0.01(+0.29%) |
Aug 30, 2006 | 5.007 | 5.079 | 4.978 | 5.058 | 1,100,652 | +0.02(+0.43%) |
Aug 29, 2006 | 5.007 | 5.050 | 4.964 | 5.036 | 1,289,291 | +0.00(+0.00%) |
Aug 28, 2006 | 4.978 | 5.058 | 4.971 | 5.036 | 1,387,977 | +0.02(+0.43%) |
Aug 25, 2006 | 5.000 | 5.036 | 4.993 | 5.014 | 645,893 | +0.01(+0.29%) |
Aug 24, 2006 | 4.964 | 5.007 | 4.935 | 5.000 | 273,742 | +0.01(+0.29%) |
Aug 23, 2006 | 4.978 | 5.000 | 4.906 | 4.985 | 402,366 | +0.01(+0.15%) |
Aug 22, 2006 | 5.000 | 5.050 | 4.899 | 4.978 | 608,054 | -0.04(-0.72%) |
Aug 21, 2006 | 5.014 | 5.022 | 4.942 | 5.014 | 164,106 | -0.04(-0.71%) |
Aug 18, 2006 | 5.050 | 5.058 | 4.971 | 5.050 | 394,466 | +0.01(+0.29%) |
Aug 17, 2006 | 5.022 | 5.086 | 5.000 | 5.036 | 1,187,556 | -0.01(-0.14%) |
Aug 16, 2006 | 5.036 | 5.058 | 4.978 | 5.043 | 1,126,986 | +0.02(+0.43%) |
Aug 15, 2006 | 5.022 | 5.050 | 4.985 | 5.022 | 510,616 | +0.06(+1.31%) |
Aug 14, 2006 | 4.928 | 5.036 | 4.920 | 4.957 | 381,576 | +0.03(+0.59%) |
Aug 11, 2006 | 4.920 | 4.957 | 4.906 | 4.928 | 248,239 | -0.01(-0.15%) |
Aug 10, 2006 | 4.949 | 4.993 | 4.899 | 4.935 | 331,955 | -0.05(-1.01%) |
Aug 09, 2006 | 5.050 | 5.079 | 4.985 | 4.985 | 528,773 | -0.03(-0.58%) |
Aug 08, 2006 | 5.022 | 5.050 | 4.978 | 5.014 | 631,478 | -0.01(-0.14%) |
Aug 07, 2006 | 5.036 | 5.043 | 4.978 | 5.022 | 256,001 | -0.05(-1.00%) |
Aug 04, 2006 | 4.978 | 5.079 | 4.978 | 5.072 | 1,982,033 | +0.17(+3.38%) |
Aug 03, 2006 | 4.978 | 5.022 | 4.856 | 4.906 | 521,011 | -0.12(-2.30%) |
Aug 02, 2006 | 4.957 | 5.029 | 4.928 | 5.022 | 631,617 | +0.05(+1.02%) |
Aug 01, 2006 | 4.892 | 5.014 | 4.819 | 4.971 | 410,544 | +0.02(+0.44%) |
Jul 31, 2006 | 4.928 | 4.964 | 4.841 | 4.949 | 224,953 | -0.01(-0.15%) |
Jul 28, 2006 | 4.841 | 4.978 | 4.841 | 4.957 | 272,494 | +0.12(+2.38%) |
Jul 27, 2006 | 4.942 | 5.007 | 4.819 | 4.841 | 300,908 | -0.12(-2.47%) |
Jul 26, 2006 | 4.978 | 5.029 | 4.942 | 4.964 | 407,772 | -0.04(-0.86%) |
Jul 25, 2006 | 5.000 | 5.036 | 4.942 | 5.007 | 339,024 | -0.01(-0.14%) |
Jul 24, 2006 | 4.791 | 5.014 | 4.798 | 5.014 | 341,935 | +0.22(+4.67%) |
Jul 21, 2006 | 4.848 | 4.870 | 4.711 | 4.791 | 352,469 | -0.09(-1.92%) |
Jul 20, 2006 | 5.043 | 5.050 | 4.877 | 4.884 | 412,761 | -0.14(-2.87%) |
Jul 19, 2006 | 5.007 | 5.050 | 4.971 | 5.029 | 1,249,789 | +0.01(+0.14%) |
Jul 18, 2006 | 4.964 | 5.036 | 4.942 | 5.022 | 839,661 | +0.06(+1.16%) |
Jul 17, 2006 | 4.776 | 5.014 | 4.776 | 4.964 | 425,652 | +0.14(+2.99%) |
Jul 14, 2006 | 4.769 | 4.870 | 4.711 | 4.819 | 529,466 | +0.05(+1.06%) |
Jul 13, 2006 | 4.884 | 4.913 | 4.762 | 4.769 | 426,067 | -0.16(-3.22%) |
Jul 12, 2006 | 5.014 | 5.036 | 4.870 | 4.928 | 454,204 | -0.10(-2.01%) |
Jul 11, 2006 | 4.985 | 5.029 | 4.913 | 5.029 | 310,472 | +0.02(+0.43%) |
Jul 10, 2006 | 4.978 | 5.050 | 4.949 | 5.007 | 674,722 | +0.00(+0.00%) |
Jul 07, 2006 | 4.971 | 5.050 | 4.942 | 5.007 | 1,712,171 | +0.01(+0.14%) |
Jul 06, 2006 | 4.949 | 5.022 | 4.913 | 5.000 | 392,109 | +0.05(+1.02%) |
Jul 05, 2006 | 4.848 | 4.993 | 4.791 | 4.949 | 487,469 | +0.03(+0.59%) |
Jul 03, 2006 | 4.942 | 5.007 | 4.884 | 4.920 | 191,688 | -0.04(-0.87%) |
Jun 30, 2006 | 4.942 | 4.964 | 4.863 | 4.964 | 809,168 | +0.06(+1.18%) |
Jun 29, 2006 | 4.697 | 4.942 | 4.668 | 4.906 | 577,423 | +0.22(+4.78%) |
Jun 28, 2006 | 4.697 | 4.740 | 4.617 | 4.682 | 209,568 | -0.03(-0.61%) |
Jun 27, 2006 | 4.762 | 4.776 | 4.661 | 4.711 | 456,006 | -0.06(-1.21%) |
Jun 26, 2006 | 4.668 | 4.798 | 4.668 | 4.769 | 428,285 | +0.10(+2.16%) |
Jun 23, 2006 | 4.625 | 4.697 | 4.625 | 4.668 | 285,662 | -0.01(-0.31%) |
Jun 22, 2006 | 4.682 | 4.697 | 4.617 | 4.682 | 287,325 | -0.06(-1.22%) |
Jun 21, 2006 | 4.545 | 4.755 | 4.545 | 4.740 | 615,539 | +0.19(+4.12%) |
Jun 20, 2006 | 4.603 | 4.654 | 4.553 | 4.553 | 355,518 | -0.09(-2.02%) |
Jun 19, 2006 | 4.668 | 4.697 | 4.545 | 4.646 | 486,499 | -0.05(-1.08%) |
Jun 16, 2006 | 4.949 | 4.949 | 4.682 | 4.697 | 1,651,602 | -0.25(-5.10%) |
Jun 15, 2006 | 4.841 | 4.949 | 4.827 | 4.949 | 288,988 | +0.14(+2.85%) |
Jun 14, 2006 | 4.769 | 4.848 | 4.733 | 4.812 | 498,419 | +0.01(+0.30%) |
Jun 13, 2006 | 4.762 | 4.870 | 4.718 | 4.798 | 599,322 | +0.02(+0.45%) |
Jun 12, 2006 | 4.856 | 4.870 | 4.762 | 4.776 | 426,206 | -0.09(-1.93%) |
Jun 09, 2006 | 4.892 | 4.949 | 4.863 | 4.870 | 246,991 | -0.02(-0.44%) |
Jun 08, 2006 | 4.856 | 4.964 | 4.769 | 4.892 | 485,806 | -0.01(-0.29%) |
Jun 07, 2006 | 4.913 | 5.022 | 4.870 | 4.906 | 771,468 | +0.00(+0.00%) |
Jun 06, 2006 | 4.899 | 4.971 | 4.819 | 4.906 | 424,543 | -0.01(-0.15%) |
Jun 05, 2006 | 4.993 | 5.036 | 4.870 | 4.913 | 1,037,310 | -0.14(-2.71%) |
Jun 02, 2006 | 4.935 | 5.050 | 4.935 | 5.050 | 705,354 | +0.12(+2.49%) |
Jun 01, 2006 | 4.834 | 4.928 | 4.791 | 4.928 | 307,007 | +0.04(+0.74%) |
May 31, 2006 | 4.819 | 4.892 | 4.762 | 4.892 | 634,527 | +0.12(+2.57%) |
May 30, 2006 | 4.841 | 4.870 | 4.740 | 4.769 | 408,881 | -0.12(-2.36%) |
May 26, 2006 | 4.906 | 4.935 | 4.834 | 4.884 | 243,110 | +0.02(+0.45%) |
May 25, 2006 | 4.798 | 4.870 | 4.783 | 4.863 | 300,770 | +0.08(+1.66%) |
May 24, 2006 | 4.798 | 4.899 | 4.690 | 4.783 | 418,583 | -0.04(-0.90%) |
May 23, 2006 | 4.942 | 4.993 | 4.798 | 4.827 | 452,541 | -0.06(-1.18%) |
May 22, 2006 | 4.798 | 4.964 | 4.780 | 4.884 | 878,054 | -0.06(-1.17%) |
May 19, 2006 | 4.798 | 4.978 | 4.798 | 4.942 | 623,439 | +0.10(+2.09%) |
May 18, 2006 | 4.812 | 4.942 | 4.812 | 4.841 | 356,627 | +0.00(+0.00%) |
May 17, 2006 | 4.812 | 4.928 | 4.762 | 4.841 | 764,122 | -0.11(-2.19%) |
May 16, 2006 | 4.884 | 5.050 | 4.834 | 4.949 | 656,843 | +0.11(+2.24%) |
May 15, 2006 | 4.906 | 4.949 | 4.812 | 4.841 | 1,109,800 | -0.16(-3.17%) |
May 12, 2006 | 4.762 | 5.108 | 4.762 | 5.000 | 1,350,970 | +0.09(+1.91%) |
May 11, 2006 | 5.029 | 5.065 | 4.834 | 4.906 | 1,060,041 | -0.12(-2.44%) |
May 10, 2006 | 4.935 | 5.065 | 4.899 | 5.029 | 423,573 | +0.05(+1.01%) |
May 09, 2006 | 5.014 | 5.072 | 4.935 | 4.978 | 694,404 | -0.07(-1.43%) |
May 08, 2006 | 4.913 | 5.101 | 4.848 | 5.050 | 1,067,110 | +0.09(+1.74%) |
May 05, 2006 | 4.747 | 4.978 | 4.740 | 4.964 | 966,483 | +0.21(+4.40%) |
May 04, 2006 | 4.827 | 4.827 | 4.697 | 4.755 | 608,747 | -0.09(-1.93%) |
May 03, 2006 | 4.762 | 4.920 | 4.675 | 4.848 | 1,530,739 | +0.05(+1.05%) |
May 02, 2006 | 4.726 | 4.819 | 4.560 | 4.798 | 424,820 | +0.05(+1.06%) |