Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.965 | 2.975 | 2.896 | 2.956 | 121,027 | +0.00(+0.17%) |
Apr 27, 2007 | 2.970 | 2.970 | 2.916 | 2.951 | 72,274 | -0.02(-0.83%) |
Apr 26, 2007 | 2.970 | 2.995 | 2.970 | 2.975 | 64,601 | +0.00(+0.17%) |
Apr 25, 2007 | 2.970 | 3.015 | 2.961 | 2.970 | 71,850 | +0.00(+0.17%) |
Apr 24, 2007 | 2.970 | 3.005 | 2.961 | 2.965 | 71,709 | -0.00(-0.17%) |
Apr 23, 2007 | 2.975 | 3.015 | 2.970 | 2.970 | 72,133 | +0.00(+0.00%) |
Apr 20, 2007 | 2.990 | 3.015 | 2.970 | 2.970 | 158,224 | +0.00(+0.00%) |
Apr 19, 2007 | 2.956 | 2.990 | 2.946 | 2.970 | 171,947 | +0.01(+0.50%) |
Apr 18, 2007 | 2.975 | 2.985 | 2.936 | 2.956 | 126,733 | -0.01(-0.50%) |
Apr 17, 2007 | 2.961 | 2.995 | 2.951 | 2.970 | 161,528 | +0.02(+0.84%) |
Apr 16, 2007 | 2.965 | 2.985 | 2.941 | 2.946 | 308,464 | +0.00(+0.17%) |
Apr 13, 2007 | 2.951 | 2.956 | 2.921 | 2.941 | 307,753 | +0.02(+0.68%) |
Apr 12, 2007 | 2.926 | 2.946 | 2.911 | 2.921 | 368,312 | -0.02(-0.67%) |
Apr 11, 2007 | 2.985 | 2.985 | 2.926 | 2.941 | 416,820 | -0.00(-0.17%) |
Apr 10, 2007 | 2.990 | 3.015 | 2.916 | 2.946 | 367,241 | -0.04(-1.33%) |
Apr 09, 2007 | 2.965 | 2.995 | 2.861 | 2.985 | 785,003 | +0.13(+4.69%) |
Apr 05, 2007 | 2.703 | 2.886 | 2.703 | 2.852 | 657,522 | +0.15(+5.49%) |
Apr 04, 2007 | 2.663 | 2.728 | 2.624 | 2.703 | 163,092 | +0.04(+1.49%) |
Apr 03, 2007 | 2.639 | 2.718 | 2.629 | 2.663 | 145,450 | +0.02(+0.94%) |
Apr 02, 2007 | 2.609 | 2.649 | 2.609 | 2.639 | 109,762 | +0.01(+0.57%) |
Mar 30, 2007 | 2.579 | 2.624 | 2.579 | 2.624 | 95,584 | +0.04(+1.63%) |
Mar 29, 2007 | 2.579 | 2.614 | 2.579 | 2.582 | 169,685 | +0.01(+0.28%) |
Mar 28, 2007 | 2.609 | 2.639 | 2.569 | 2.574 | 214,798 | -0.05(-1.89%) |
Mar 27, 2007 | 2.604 | 2.644 | 2.589 | 2.624 | 144,565 | +0.01(+0.38%) |
Mar 26, 2007 | 2.609 | 2.614 | 2.574 | 2.614 | 143,600 | +0.02(+0.76%) |
Mar 23, 2007 | 2.560 | 2.639 | 2.560 | 2.594 | 140,045 | +0.03(+1.35%) |
Mar 22, 2007 | 2.569 | 2.574 | 2.520 | 2.560 | 213,370 | +0.00(+0.19%) |
Mar 21, 2007 | 2.515 | 2.560 | 2.495 | 2.555 | 172,874 | +0.05(+2.18%) |
Mar 20, 2007 | 2.579 | 2.579 | 2.475 | 2.500 | 169,851 | -0.06(-2.51%) |
Mar 19, 2007 | 2.540 | 2.644 | 2.538 | 2.564 | 330,048 | +0.05(+2.17%) |
Mar 16, 2007 | 2.366 | 2.594 | 2.347 | 2.510 | 592,466 | +0.21(+9.26%) |
Mar 15, 2007 | 2.302 | 2.302 | 2.258 | 2.297 | 140,731 | +0.01(+0.44%) |
Mar 14, 2007 | 2.297 | 2.327 | 2.243 | 2.287 | 196,336 | +0.00(+0.00%) |
Mar 13, 2007 | 2.391 | 2.386 | 2.228 | 2.287 | 326,833 | -0.10(-4.35%) |
Mar 12, 2007 | 2.431 | 2.446 | 2.361 | 2.391 | 214,862 | -0.03(-1.43%) |
Mar 09, 2007 | 2.495 | 2.500 | 2.426 | 2.426 | 92,045 | -0.05(-2.20%) |
Mar 08, 2007 | 2.475 | 2.495 | 2.441 | 2.480 | 222,003 | +0.00(+0.00%) |
Mar 07, 2007 | 2.589 | 2.594 | 2.470 | 2.480 | 95,071 | -0.09(-3.65%) |
Mar 06, 2007 | 2.480 | 2.574 | 2.480 | 2.574 | 142,973 | +0.09(+3.79%) |
Mar 05, 2007 | 2.500 | 2.525 | 2.475 | 2.480 | 178,595 | -0.02(-0.79%) |
Mar 02, 2007 | 2.545 | 2.555 | 2.490 | 2.500 | 176,116 | -0.04(-1.75%) |
Mar 01, 2007 | 2.604 | 2.604 | 2.540 | 2.545 | 224,847 | -0.01(-0.39%) |
Feb 28, 2007 | 2.574 | 2.594 | 2.550 | 2.555 | 163,934 | -0.00(-0.19%) |
Feb 27, 2007 | 2.604 | 2.604 | 2.550 | 2.560 | 325,259 | -0.04(-1.52%) |
Feb 26, 2007 | 2.609 | 2.629 | 2.599 | 2.599 | 135,033 | -0.00(-0.19%) |
Feb 23, 2007 | 2.604 | 2.609 | 2.594 | 2.604 | 95,449 | +0.01(+0.57%) |
Feb 22, 2007 | 2.609 | 2.629 | 2.574 | 2.589 | 292,742 | -0.01(-0.38%) |
Feb 21, 2007 | 2.609 | 2.609 | 2.579 | 2.599 | 200,596 | +0.01(+0.57%) |
Feb 20, 2007 | 2.589 | 2.609 | 2.574 | 2.584 | 122,722 | -0.01(-0.38%) |
Feb 16, 2007 | 2.599 | 2.614 | 2.589 | 2.594 | 108,223 | -0.00(-0.19%) |
Feb 15, 2007 | 2.569 | 2.614 | 2.569 | 2.599 | 45,288 | +0.01(+0.57%) |
Feb 14, 2007 | 2.574 | 2.604 | 2.555 | 2.584 | 116,710 | +0.03(+1.36%) |
Feb 13, 2007 | 2.535 | 2.574 | 2.535 | 2.550 | 131,684 | +0.00(+0.00%) |
Feb 12, 2007 | 2.525 | 2.564 | 2.525 | 2.550 | 150,883 | -0.05(-1.90%) |
Feb 09, 2007 | 2.599 | 2.624 | 2.582 | 2.599 | 151,116 | +0.00(+0.00%) |
Feb 08, 2007 | 2.599 | 2.609 | 2.560 | 2.599 | 137,906 | -0.00(-0.19%) |
Feb 07, 2007 | 2.550 | 2.649 | 2.535 | 2.604 | 1,294,417 | +0.07(+2.73%) |
Feb 06, 2007 | 2.995 | 2.995 | 2.490 | 2.535 | 1,110,772 | -0.44(-14.67%) |
Feb 05, 2007 | 2.931 | 3.000 | 2.906 | 2.970 | 54,253 | +0.02(+0.67%) |
Feb 02, 2007 | 2.990 | 3.000 | 2.946 | 2.951 | 208,631 | -0.04(-1.49%) |
Feb 01, 2007 | 2.995 | 3.030 | 2.975 | 2.995 | 164,393 | +0.01(+0.50%) |
Jan 31, 2007 | 2.931 | 2.985 | 2.931 | 2.980 | 193,090 | +0.03(+1.18%) |
Jan 30, 2007 | 2.936 | 2.956 | 2.921 | 2.946 | 72,111 | +0.02(+0.85%) |
Jan 29, 2007 | 2.871 | 2.936 | 2.852 | 2.921 | 137,057 | +0.06(+2.08%) |
Jan 26, 2007 | 2.836 | 2.866 | 2.827 | 2.861 | 63,997 | +0.03(+1.05%) |
Jan 25, 2007 | 2.852 | 2.861 | 2.812 | 2.832 | 155,638 | -0.03(-1.21%) |
Jan 24, 2007 | 2.871 | 2.896 | 2.807 | 2.866 | 174,195 | +0.00(+0.17%) |
Jan 23, 2007 | 2.896 | 2.904 | 2.807 | 2.861 | 210,314 | -0.04(-1.53%) |
Jan 22, 2007 | 2.946 | 2.946 | 2.896 | 2.906 | 75,942 | -0.03(-1.01%) |
Jan 19, 2007 | 2.896 | 2.946 | 2.876 | 2.936 | 279,498 | +0.04(+1.54%) |
Jan 18, 2007 | 2.916 | 2.941 | 2.886 | 2.891 | 324,378 | -0.02(-0.85%) |
Jan 17, 2007 | 2.911 | 2.946 | 2.891 | 2.916 | 315,493 | -0.01(-0.34%) |
Jan 16, 2007 | 2.871 | 2.926 | 2.807 | 2.926 | 396,080 | +0.05(+1.72%) |
Jan 12, 2007 | 2.916 | 2.921 | 2.866 | 2.876 | 103,460 | -0.00(-0.17%) |
Jan 11, 2007 | 2.827 | 2.906 | 2.827 | 2.881 | 170,353 | +0.04(+1.39%) |
Jan 10, 2007 | 2.832 | 2.857 | 2.822 | 2.842 | 86,567 | -0.00(-0.17%) |
Jan 09, 2007 | 2.871 | 2.871 | 2.847 | 2.847 | 64,647 | -0.04(-1.37%) |
Jan 08, 2007 | 2.956 | 2.956 | 2.852 | 2.886 | 229,996 | -0.05(-1.69%) |
Jan 05, 2007 | 2.906 | 2.951 | 2.881 | 2.936 | 171,329 | +0.04(+1.54%) |
Jan 04, 2007 | 2.861 | 2.931 | 2.857 | 2.891 | 130,460 | +0.04(+1.56%) |
Jan 03, 2007 | 2.921 | 2.921 | 2.847 | 2.847 | 151,908 | -0.06(-2.04%) |
Dec 29, 2006 | 2.837 | 2.941 | 2.827 | 2.906 | 293,165 | +0.08(+2.98%) |
Dec 28, 2006 | 2.847 | 2.852 | 2.797 | 2.822 | 169,739 | -0.03(-1.04%) |
Dec 27, 2006 | 2.842 | 2.901 | 2.817 | 2.852 | 225,305 | +0.02(+0.88%) |
Dec 26, 2006 | 2.926 | 2.980 | 2.772 | 2.827 | 342,485 | -0.08(-2.89%) |
Dec 22, 2006 | 2.941 | 2.975 | 2.906 | 2.911 | 64,673 | -0.01(-0.51%) |
Dec 21, 2006 | 2.941 | 2.970 | 2.896 | 2.926 | 225,237 | -0.04(-1.34%) |
Dec 20, 2006 | 2.916 | 2.970 | 2.906 | 2.965 | 346,662 | +0.06(+2.04%) |
Dec 19, 2006 | 2.970 | 2.985 | 2.886 | 2.906 | 185,491 | -0.06(-2.17%) |
Dec 18, 2006 | 3.094 | 3.109 | 2.936 | 2.970 | 1,109,956 | -0.11(-3.54%) |
Dec 15, 2006 | 3.040 | 3.079 | 3.010 | 3.079 | 987,510 | +0.06(+2.13%) |
Dec 14, 2006 | 3.020 | 3.064 | 2.970 | 3.015 | 202,149 | -0.00(-0.16%) |
Dec 13, 2006 | 3.060 | 3.109 | 3.010 | 3.020 | 348,846 | -0.04(-1.29%) |
Dec 12, 2006 | 3.094 | 3.168 | 2.970 | 3.060 | 596,466 | -0.05(-1.59%) |
Dec 11, 2006 | 3.267 | 3.267 | 3.104 | 3.109 | 218,238 | -0.13(-3.98%) |
Dec 08, 2006 | 3.218 | 3.258 | 3.218 | 3.238 | 306,094 | -0.01(-0.46%) |
Dec 07, 2006 | 3.292 | 3.302 | 3.228 | 3.253 | 267,796 | -0.01(-0.45%) |
Dec 06, 2006 | 3.292 | 3.292 | 3.218 | 3.267 | 674,796 | -0.03(-1.05%) |
Dec 05, 2006 | 3.228 | 3.317 | 3.200 | 3.302 | 565,921 | +0.09(+2.93%) |
Dec 04, 2006 | 3.144 | 3.233 | 3.144 | 3.208 | 201,779 | +0.01(+0.47%) |
Dec 01, 2006 | 3.173 | 3.218 | 3.159 | 3.193 | 92,013 | +0.00(+0.16%) |
Nov 30, 2006 | 3.317 | 3.317 | 3.134 | 3.188 | 197,548 | +0.03(+1.10%) |
Nov 29, 2006 | 3.149 | 3.366 | 3.074 | 3.154 | 380,779 | +0.04(+1.27%) |
Nov 28, 2006 | 3.134 | 3.159 | 3.069 | 3.114 | 124,441 | -0.01(-0.32%) |
Nov 27, 2006 | 3.134 | 3.168 | 3.094 | 3.124 | 195,847 | -0.03(-0.94%) |
Nov 24, 2006 | 3.168 | 3.168 | 3.139 | 3.154 | 45,868 | -0.02(-0.62%) |
Nov 22, 2006 | 3.218 | 3.228 | 3.168 | 3.173 | 156,030 | -0.04(-1.23%) |
Nov 21, 2006 | 3.099 | 3.213 | 3.094 | 3.213 | 266,714 | +0.11(+3.67%) |
Nov 20, 2006 | 3.030 | 3.149 | 3.005 | 3.099 | 177,363 | +0.05(+1.79%) |
Nov 17, 2006 | 3.030 | 3.064 | 2.985 | 3.045 | 110,378 | -0.00(-0.16%) |
Nov 16, 2006 | 2.975 | 3.119 | 2.975 | 3.050 | 293,171 | +0.07(+2.50%) |
Nov 15, 2006 | 2.762 | 3.015 | 2.762 | 2.975 | 315,564 | +0.20(+7.13%) |
Nov 14, 2006 | 2.822 | 2.822 | 2.723 | 2.777 | 175,118 | -0.01(-0.53%) |
Nov 13, 2006 | 2.847 | 2.847 | 2.767 | 2.792 | 186,594 | -0.05(-1.91%) |
Nov 10, 2006 | 2.842 | 2.906 | 2.837 | 2.847 | 99,654 | -0.01(-0.35%) |
Nov 09, 2006 | 2.871 | 2.931 | 2.847 | 2.857 | 210,881 | -0.02(-0.86%) |
Nov 08, 2006 | 2.782 | 2.906 | 2.777 | 2.881 | 190,331 | +0.07(+2.65%) |
Nov 07, 2006 | 2.723 | 2.871 | 2.673 | 2.807 | 540,859 | +0.14(+5.39%) |
Nov 06, 2006 | 2.970 | 3.060 | 2.451 | 2.663 | 1,218,019 | -0.40(-12.95%) |
Nov 03, 2006 | 2.995 | 3.074 | 2.970 | 3.060 | 271,861 | +0.05(+1.81%) |
Nov 02, 2006 | 3.144 | 3.144 | 2.990 | 3.005 | 269,814 | -0.14(-4.56%) |
Nov 01, 2006 | 3.069 | 3.188 | 2.995 | 3.149 | 301,127 | +0.08(+2.58%) |
Oct 31, 2006 | 3.015 | 3.114 | 3.010 | 3.069 | 102,258 | +0.04(+1.47%) |
Oct 30, 2006 | 3.020 | 3.109 | 3.005 | 3.025 | 160,302 | +0.01(+0.49%) |
Oct 27, 2006 | 2.951 | 3.055 | 2.951 | 3.010 | 231,010 | +0.03(+1.00%) |
Oct 26, 2006 | 2.985 | 3.010 | 2.927 | 2.980 | 146,294 | +0.02(+0.67%) |
Oct 25, 2006 | 2.990 | 3.055 | 2.946 | 2.961 | 143,937 | -0.03(-0.99%) |
Oct 24, 2006 | 3.060 | 3.074 | 2.985 | 2.990 | 194,128 | -0.04(-1.47%) |
Oct 23, 2006 | 3.045 | 3.069 | 2.975 | 3.035 | 173,476 | +0.02(+0.66%) |
Oct 20, 2006 | 3.045 | 3.058 | 2.975 | 3.015 | 191,031 | -0.03(-0.98%) |
Oct 19, 2006 | 3.134 | 3.134 | 3.005 | 3.045 | 188,103 | -0.09(-3.00%) |
Oct 18, 2006 | 3.253 | 3.253 | 3.114 | 3.139 | 274,644 | -0.01(-0.47%) |
Oct 17, 2006 | 3.005 | 3.168 | 2.985 | 3.154 | 476,388 | +0.17(+5.64%) |
Oct 16, 2006 | 2.832 | 3.020 | 2.817 | 2.985 | 348,680 | +0.17(+5.98%) |
Oct 13, 2006 | 2.728 | 2.822 | 2.723 | 2.817 | 134,892 | +0.09(+3.27%) |
Oct 12, 2006 | 2.762 | 2.797 | 2.723 | 2.728 | 303,943 | -0.05(-1.96%) |
Oct 11, 2006 | 2.758 | 2.795 | 2.758 | 2.782 | 101,046 | +0.01(+0.36%) |
Oct 10, 2006 | 2.792 | 2.822 | 2.767 | 2.772 | 97,368 | -0.02(-0.88%) |
Oct 09, 2006 | 2.822 | 2.842 | 2.792 | 2.797 | 52,610 | -0.03(-1.22%) |
Oct 06, 2006 | 2.797 | 2.861 | 2.782 | 2.832 | 123,176 | +0.02(+0.70%) |
Oct 05, 2006 | 2.812 | 2.832 | 2.797 | 2.812 | 144,945 | +0.00(+0.00%) |
Oct 04, 2006 | 2.718 | 2.837 | 2.718 | 2.812 | 210,382 | +0.09(+3.46%) |
Oct 03, 2006 | 2.753 | 2.827 | 2.718 | 2.718 | 426,166 | -0.05(-1.96%) |
Oct 02, 2006 | 2.965 | 2.970 | 2.728 | 2.772 | 559,820 | -0.18(-6.04%) |
Sep 29, 2006 | 2.951 | 3.010 | 2.946 | 2.951 | 127,610 | -0.00(-0.17%) |
Sep 28, 2006 | 3.000 | 3.050 | 2.941 | 2.956 | 258,893 | -0.07(-2.29%) |
Sep 27, 2006 | 3.015 | 3.055 | 2.995 | 3.025 | 138,128 | -0.01(-0.33%) |
Sep 26, 2006 | 3.074 | 3.074 | 2.975 | 3.035 | 251,136 | -0.06(-1.92%) |
Sep 25, 2006 | 3.114 | 3.119 | 2.995 | 3.094 | 297,851 | -0.00(-0.16%) |
Sep 22, 2006 | 3.104 | 3.144 | 3.045 | 3.099 | 188,474 | -0.02(-0.79%) |
Sep 21, 2006 | 3.114 | 3.188 | 3.104 | 3.124 | 301,281 | +0.00(+0.00%) |
Sep 20, 2006 | 3.183 | 3.198 | 3.119 | 3.124 | 318,949 | -0.06(-1.87%) |
Sep 19, 2006 | 3.223 | 3.233 | 3.159 | 3.183 | 260,339 | -0.02(-0.77%) |
Sep 18, 2006 | 3.178 | 3.248 | 3.154 | 3.208 | 455,879 | +0.03(+0.93%) |
Sep 15, 2006 | 3.163 | 3.203 | 3.119 | 3.178 | 731,821 | +0.07(+2.23%) |
Sep 14, 2006 | 3.168 | 3.243 | 3.060 | 3.109 | 1,871,968 | +0.03(+1.13%) |
Sep 13, 2006 | 3.787 | 3.787 | 2.931 | 3.074 | 4,189,643 | -0.64(-17.31%) |
Sep 12, 2006 | 3.966 | 4.030 | 3.644 | 3.718 | 766,711 | -0.33(-8.08%) |
Sep 11, 2006 | 4.654 | 4.654 | 4.045 | 4.045 | 659,055 | -0.61(-13.18%) |
Sep 08, 2006 | 4.718 | 4.718 | 4.659 | 4.659 | 143,016 | -0.06(-1.36%) |
Sep 07, 2006 | 4.748 | 4.782 | 4.673 | 4.723 | 171,895 | -0.05(-1.14%) |
Sep 06, 2006 | 4.718 | 4.807 | 4.678 | 4.777 | 91,461 | +0.05(+1.15%) |
Sep 05, 2006 | 4.683 | 4.763 | 4.634 | 4.723 | 181,819 | -0.00(-0.10%) |
Sep 01, 2006 | 4.802 | 4.847 | 4.723 | 4.728 | 38,731 | -0.07(-1.44%) |
Aug 31, 2006 | 4.871 | 4.901 | 4.796 | 4.797 | 38,301 | -0.09(-1.82%) |
Aug 30, 2006 | 4.852 | 4.941 | 4.842 | 4.886 | 58,478 | +0.03(+0.61%) |
Aug 29, 2006 | 4.837 | 4.876 | 4.782 | 4.857 | 59,856 | +0.03(+0.62%) |
Aug 28, 2006 | 4.832 | 4.901 | 4.802 | 4.827 | 96,336 | -0.02(-0.41%) |
Aug 25, 2006 | 4.970 | 4.975 | 4.777 | 4.847 | 98,842 | -0.11(-2.20%) |
Aug 24, 2006 | 4.936 | 5.025 | 4.901 | 4.956 | 85,689 | +0.03(+0.70%) |
Aug 23, 2006 | 5.070 | 5.070 | 4.852 | 4.921 | 59,244 | -0.15(-3.02%) |
Aug 22, 2006 | 4.931 | 5.104 | 4.901 | 5.074 | 68,657 | +0.13(+2.60%) |
Aug 21, 2006 | 4.931 | 4.946 | 4.837 | 4.946 | 99,767 | +0.01(+0.20%) |
Aug 18, 2006 | 4.797 | 4.995 | 4.782 | 4.936 | 116,187 | +0.16(+3.32%) |
Aug 17, 2006 | 4.802 | 4.901 | 4.698 | 4.777 | 175,644 | -0.04(-0.92%) |
Aug 16, 2006 | 4.772 | 4.891 | 4.654 | 4.822 | 123,772 | +0.06(+1.25%) |
Aug 15, 2006 | 4.871 | 4.921 | 4.619 | 4.763 | 214,691 | -0.08(-1.64%) |
Aug 14, 2006 | 4.862 | 4.980 | 4.817 | 4.842 | 162,803 | -0.01(-0.31%) |
Aug 11, 2006 | 4.916 | 5.025 | 4.852 | 4.857 | 160,870 | -0.05(-1.01%) |
Aug 10, 2006 | 4.995 | 5.074 | 4.876 | 4.906 | 174,630 | -0.11(-2.17%) |
Aug 09, 2006 | 5.213 | 5.213 | 4.985 | 5.015 | 173,335 | -0.18(-3.43%) |
Aug 08, 2006 | 5.099 | 5.263 | 5.089 | 5.193 | 91,657 | +0.05(+0.96%) |
Aug 07, 2006 | 5.218 | 5.248 | 5.065 | 5.144 | 150,447 | -0.16(-2.99%) |
Aug 04, 2006 | 5.272 | 5.416 | 5.198 | 5.302 | 289,664 | +0.02(+0.37%) |
Aug 03, 2006 | 5.258 | 5.347 | 5.119 | 5.282 | 155,808 | +0.12(+2.40%) |
Aug 02, 2006 | 5.297 | 5.322 | 4.970 | 5.159 | 241,166 | -0.14(-2.71%) |
Aug 01, 2006 | 5.253 | 5.322 | 5.188 | 5.302 | 102,331 | +0.04(+0.75%) |
Jul 31, 2006 | 5.124 | 5.317 | 5.094 | 5.263 | 106,080 | +0.18(+3.51%) |
Jul 28, 2006 | 5.396 | 5.396 | 5.050 | 5.084 | 260,268 | -0.26(-4.91%) |
Jul 27, 2006 | 5.213 | 5.421 | 5.193 | 5.347 | 563,594 | +0.17(+3.35%) |
Jul 26, 2006 | 4.926 | 5.198 | 4.886 | 5.173 | 305,486 | +0.21(+4.19%) |
Jul 25, 2006 | 4.867 | 5.010 | 4.822 | 4.966 | 101,765 | +0.04(+0.91%) |
Jul 24, 2006 | 4.842 | 4.951 | 4.792 | 4.921 | 83,152 | +0.09(+1.84%) |
Jul 21, 2006 | 4.936 | 4.941 | 4.728 | 4.832 | 154,420 | -0.10(-2.11%) |
Jul 20, 2006 | 4.980 | 4.980 | 4.857 | 4.936 | 125,487 | -0.05(-0.99%) |
Jul 19, 2006 | 4.916 | 5.050 | 4.565 | 4.985 | 203,955 | +0.08(+1.72%) |
Jul 18, 2006 | 4.733 | 4.901 | 4.604 | 4.901 | 1,193,865 | +0.18(+3.88%) |
Jul 17, 2006 | 4.698 | 4.852 | 4.525 | 4.718 | 529,580 | +0.04(+0.85%) |
Jul 14, 2006 | 4.733 | 4.782 | 4.569 | 4.678 | 815,972 | -0.10(-2.17%) |
Jul 13, 2006 | 4.837 | 4.842 | 4.589 | 4.782 | 287,745 | -0.10(-2.03%) |
Jul 12, 2006 | 4.985 | 4.990 | 4.832 | 4.881 | 101,062 | -0.13(-2.57%) |
Jul 11, 2006 | 5.074 | 5.099 | 4.703 | 5.010 | 220,753 | +0.12(+2.43%) |
Jul 10, 2006 | 5.020 | 5.020 | 4.862 | 4.891 | 127,891 | -0.13(-2.66%) |
Jul 07, 2006 | 4.961 | 5.045 | 4.896 | 5.025 | 90,120 | +0.06(+1.30%) |
Jul 06, 2006 | 5.040 | 5.159 | 4.926 | 4.961 | 131,315 | -0.05(-1.09%) |
Jul 05, 2006 | 4.901 | 5.020 | 4.673 | 5.015 | 435,377 | +0.09(+1.91%) |
Jul 03, 2006 | 4.753 | 4.936 | 4.753 | 4.921 | 110,350 | +0.11(+2.26%) |
Jun 30, 2006 | 4.758 | 4.822 | 4.713 | 4.812 | 115,038 | +0.10(+2.21%) |
Jun 29, 2006 | 4.466 | 4.718 | 4.421 | 4.708 | 223,605 | +0.24(+5.32%) |
Jun 28, 2006 | 4.456 | 4.490 | 4.307 | 4.470 | 107,431 | +0.01(+0.33%) |
Jun 27, 2006 | 4.475 | 4.569 | 4.436 | 4.456 | 102,262 | -0.03(-0.77%) |
Jun 26, 2006 | 4.327 | 4.540 | 4.327 | 4.490 | 310,865 | +0.01(+0.22%) |
Jun 23, 2006 | 4.277 | 4.495 | 4.277 | 4.480 | 173,020 | +0.14(+3.31%) |
Jun 22, 2006 | 4.367 | 4.396 | 4.258 | 4.337 | 168,798 | -0.03(-0.68%) |
Jun 21, 2006 | 4.386 | 4.446 | 4.223 | 4.367 | 377,066 | -0.04(-0.90%) |
Jun 20, 2006 | 4.446 | 4.490 | 4.307 | 4.406 | 188,056 | -0.06(-1.33%) |
Jun 19, 2006 | 4.490 | 4.579 | 4.332 | 4.466 | 212,552 | -0.03(-0.66%) |
Jun 16, 2006 | 4.268 | 4.530 | 4.268 | 4.495 | 240,014 | +0.23(+5.34%) |
Jun 15, 2006 | 4.154 | 4.451 | 4.124 | 4.268 | 329,610 | +0.13(+3.23%) |
Jun 14, 2006 | 4.104 | 4.228 | 4.055 | 4.134 | 355,186 | +0.01(+0.36%) |
Jun 13, 2006 | 4.238 | 4.352 | 3.985 | 4.119 | 672,683 | -0.19(-4.48%) |
Jun 12, 2006 | 4.569 | 4.605 | 4.248 | 4.312 | 392,908 | -0.27(-5.94%) |
Jun 09, 2006 | 4.614 | 4.688 | 4.461 | 4.584 | 182,469 | -0.03(-0.64%) |
Jun 08, 2006 | 4.847 | 4.847 | 4.406 | 4.614 | 597,466 | +1.41(+44.12%) |
Jun 07, 2006 | 3.193 | 3.232 | 3.133 | 3.201 | 407,573 | +0.02(+0.62%) |
Jun 06, 2006 | 3.325 | 3.353 | 3.135 | 3.182 | 1,177,378 | -0.15(-4.37%) |
Jun 05, 2006 | 3.366 | 3.410 | 3.294 | 3.327 | 508,556 | -0.02(-0.66%) |
Jun 02, 2006 | 3.311 | 3.408 | 3.265 | 3.349 | 849,899 | +0.02(+0.59%) |
Jun 01, 2006 | 3.219 | 3.375 | 3.184 | 3.329 | 425,737 | +0.13(+3.92%) |
May 31, 2006 | 3.197 | 3.245 | 3.171 | 3.204 | 204,474 | +0.01(+0.21%) |
May 30, 2006 | 3.239 | 3.285 | 3.146 | 3.197 | 385,724 | -0.04(-1.36%) |
May 26, 2006 | 3.186 | 3.245 | 3.166 | 3.241 | 158,577 | +0.05(+1.66%) |
May 25, 2006 | 3.157 | 3.228 | 3.138 | 3.188 | 435,545 | +0.05(+1.61%) |
May 24, 2006 | 3.094 | 3.228 | 3.032 | 3.138 | 1,083,666 | +0.03(+1.06%) |
May 23, 2006 | 3.045 | 3.138 | 3.025 | 3.105 | 1,123,870 | +0.08(+2.62%) |
May 22, 2006 | 3.041 | 3.127 | 3.003 | 3.025 | 413,657 | -0.05(-1.72%) |
May 19, 2006 | 3.155 | 3.155 | 3.036 | 3.078 | 353,683 | -0.08(-2.51%) |
May 18, 2006 | 3.221 | 3.336 | 3.153 | 3.157 | 460,102 | -0.08(-2.38%) |
May 17, 2006 | 3.362 | 3.408 | 3.206 | 3.234 | 400,250 | -0.15(-4.30%) |
May 16, 2006 | 3.331 | 3.450 | 3.256 | 3.380 | 274,991 | +0.06(+1.72%) |
May 15, 2006 | 3.333 | 3.344 | 3.265 | 3.322 | 526,035 | -0.04(-1.31%) |
May 12, 2006 | 3.333 | 3.388 | 3.307 | 3.366 | 251,716 | +0.01(+0.33%) |
May 11, 2006 | 3.393 | 3.485 | 3.322 | 3.355 | 521,939 | -0.05(-1.36%) |
May 10, 2006 | 3.272 | 3.441 | 3.272 | 3.402 | 912,227 | +0.12(+3.62%) |
May 09, 2006 | 3.410 | 3.417 | 3.256 | 3.283 | 1,072,871 | -0.10(-2.99%) |
May 08, 2006 | 3.628 | 3.628 | 3.351 | 3.384 | 713,361 | -0.15(-4.23%) |
May 05, 2006 | 3.521 | 3.602 | 3.457 | 3.534 | 351,338 | +0.03(+0.88%) |
May 04, 2006 | 3.521 | 3.655 | 3.490 | 3.503 | 547,153 | -0.02(-0.56%) |
May 03, 2006 | 3.424 | 3.562 | 3.366 | 3.523 | 482,584 | +0.14(+4.03%) |
May 02, 2006 | 3.373 | 3.410 | 3.300 | 3.386 | 235,785 | +0.03(+0.85%) |