Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.450 | 2.450 | 2.300 | 2.400 | 15,700 | +0.10(+4.35%) |
May 30, 2007 | 2.400 | 2.400 | 2.300 | 2.300 | 5,000 | -0.10(-4.17%) |
May 29, 2007 | 2.400 | 2.490 | 2.400 | 2.400 | 7,330 | +0.19(+8.60%) |
May 25, 2007 | 2.210 | 2.210 | 2.210 | 2.210 | 400 | +0.00(+0.00%) |
May 24, 2007 | 2.400 | 2.400 | 2.210 | 2.210 | 10,000 | -0.19(-7.92%) |
May 23, 2007 | 2.500 | 2.500 | 2.400 | 2.400 | 6,200 | +0.00(+0.00%) |
May 22, 2007 | 2.500 | 2.500 | 2.400 | 2.400 | 3,600 | +0.05(+2.13%) |
May 21, 2007 | 2.250 | 2.360 | 2.010 | 2.350 | 9,500 | +0.00(+0.00%) |
May 18, 2007 | 2.250 | 2.360 | 2.010 | 2.350 | 9,500 | +0.10(+4.44%) |
May 17, 2007 | 2.400 | 2.400 | 2.250 | 2.250 | 20,650 | -0.15(-6.25%) |
May 16, 2007 | 2.430 | 2.430 | 2.400 | 2.400 | 2,425 | -0.14(-5.51%) |
May 15, 2007 | 2.690 | 2.690 | 2.350 | 2.540 | 15,700 | -0.11(-4.15%) |
May 14, 2007 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | +0.00(+0.00%) |
May 11, 2007 | 2.750 | 2.750 | 2.650 | 2.650 | 9,750 | -0.07(-2.57%) |
May 10, 2007 | 2.860 | 2.870 | 2.720 | 2.720 | 5,360 | +0.02(+0.74%) |
May 09, 2007 | 2.710 | 2.710 | 2.700 | 2.700 | 300 | +0.00(+0.00%) |
May 08, 2007 | 2.920 | 2.920 | 2.600 | 2.700 | 14,949 | -0.05(-1.82%) |
May 07, 2007 | 2.930 | 2.930 | 2.750 | 2.750 | 17,950 | -0.18(-6.14%) |
May 04, 2007 | 2.900 | 3.000 | 2.550 | 2.930 | 121,905 | -1.12(-27.65%) |
May 03, 2007 | 3.900 | 4.050 | 3.900 | 4.050 | 96,180 | +0.05(+1.25%) |
May 02, 2007 | 3.900 | 4.000 | 3.900 | 4.000 | 178,100 | +0.10(+2.56%) |
May 01, 2007 | 3.810 | 3.950 | 3.810 | 3.900 | 507,750 | +0.10(+2.63%) |
Apr 30, 2007 | 3.560 | 4.290 | 3.560 | 3.800 | 55,650 | +0.30(+8.57%) |
Apr 27, 2007 | 4.020 | 4.020 | 3.000 | 3.500 | 424,400 | -0.50(-12.50%) |
Apr 26, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 21,001 | -0.10(-2.44%) |
Apr 25, 2007 | 4.200 | 4.200 | 3.850 | 4.100 | 180,600 | -0.05(-1.20%) |
Apr 24, 2007 | 4.150 | 4.150 | 4.150 | 4.150 | 330,500 | +0.00(+0.00%) |
Apr 23, 2007 | 4.200 | 4.200 | 4.150 | 4.150 | 10,000 | -0.15(-3.49%) |
Apr 20, 2007 | 4.300 | 4.300 | 4.250 | 4.300 | 15,200 | +0.00(+0.00%) |
Apr 19, 2007 | 4.150 | 4.300 | 4.150 | 4.300 | 4,000 | +0.00(+0.00%) |
Apr 18, 2007 | 4.160 | 4.300 | 4.160 | 4.300 | 4,500 | +0.10(+2.38%) |
Apr 17, 2007 | 4.300 | 4.300 | 4.150 | 4.200 | 118,730 | -0.05(-1.18%) |
Apr 16, 2007 | 4.300 | 4.300 | 4.250 | 4.250 | 17,500 | -0.05(-1.16%) |
Apr 13, 2007 | 4.060 | 4.300 | 4.060 | 4.300 | 33,200 | +0.00(+0.00%) |
Apr 12, 2007 | 4.050 | 4.300 | 4.050 | 4.300 | 2,300 | +0.05(+1.18%) |
Apr 11, 2007 | 4.190 | 4.350 | 4.190 | 4.250 | 75,800 | +0.25(+6.25%) |
Apr 10, 2007 | 4.000 | 4.010 | 4.000 | 4.000 | 409,570 | +0.00(+0.00%) |
Apr 09, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 10,300 | +0.00(+0.00%) |
Apr 05, 2007 | 4.000 | 4.250 | 4.000 | 4.000 | 17,350 | +0.00(+0.00%) |
Apr 04, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 5,019 | +0.00(+0.00%) |
Apr 03, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 12,650 | +0.00(+0.00%) |
Apr 02, 2007 | 4.000 | 4.000 | 3.900 | 4.000 | 285,200 | -0.15(-3.61%) |
Mar 30, 2007 | 4.000 | 4.180 | 4.000 | 4.150 | 247,703 | +0.07(+1.72%) |
Mar 29, 2007 | 4.000 | 4.080 | 3.900 | 4.080 | 19,500 | +0.08(+2.00%) |
Mar 28, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 4.000 | 4.000 | 3.920 | 4.000 | 229,735 | -0.20(-4.76%) |
Mar 26, 2007 | 4.200 | 4.200 | 3.800 | 4.200 | 14,300 | +0.30(+7.69%) |
Mar 23, 2007 | 4.000 | 4.100 | 3.800 | 3.900 | 179,310 | -0.10(-2.50%) |
Mar 22, 2007 | 3.880 | 4.000 | 3.800 | 4.000 | 12,800 | +0.08(+2.04%) |
Mar 21, 2007 | 3.490 | 3.950 | 3.490 | 3.920 | 534,230 | +0.42(+12.00%) |
Mar 20, 2007 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 3.430 | 3.500 | 3.120 | 3.500 | 8,400 | +0.07(+2.04%) |
Mar 16, 2007 | 3.250 | 3.430 | 3.100 | 3.430 | 335,900 | +0.08(+2.39%) |
Mar 15, 2007 | 3.600 | 3.600 | 3.280 | 3.350 | 33,800 | -0.25(-6.94%) |
Mar 14, 2007 | 3.500 | 3.600 | 3.500 | 3.600 | 9,600 | -0.18(-4.76%) |
Mar 13, 2007 | 3.720 | 3.900 | 3.700 | 3.780 | 18,300 | -0.22(-5.50%) |
Mar 12, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 7,935 | +0.10(+2.56%) |
Mar 08, 2007 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.000 | 4.000 | 3.900 | 3.900 | 5,750 | +0.10(+2.63%) |
Mar 05, 2007 | 3.850 | 3.850 | 3.800 | 3.800 | 11,000 | -0.23(-5.71%) |
Mar 02, 2007 | 3.800 | 4.030 | 3.700 | 4.030 | 9,700 | +0.03(+0.75%) |
Mar 01, 2007 | 4.000 | 4.000 | 3.720 | 4.000 | 11,200 | -0.01(-0.25%) |
Feb 28, 2007 | 4.100 | 4.100 | 4.010 | 4.010 | 500 | +0.01(+0.25%) |
Feb 27, 2007 | 4.200 | 4.220 | 4.000 | 4.000 | 7,300 | -0.40(-9.09%) |
Feb 26, 2007 | 3.990 | 4.500 | 3.990 | 4.400 | 69,870 | +0.55(+14.29%) |
Feb 23, 2007 | 3.850 | 3.970 | 3.850 | 3.850 | 24,400 | -0.10(-2.53%) |
Feb 22, 2007 | 3.850 | 3.950 | 3.850 | 3.950 | 5,200 | +0.13(+3.40%) |
Feb 21, 2007 | 3.880 | 3.900 | 3.670 | 3.820 | 23,000 | +0.02(+0.53%) |
Feb 20, 2007 | 3.500 | 3.900 | 3.500 | 3.800 | 94,300 | +0.25(+7.04%) |
Feb 16, 2007 | 3.550 | 3.550 | 3.550 | 3.550 | 2,350 | +0.05(+1.43%) |
Feb 15, 2007 | 3.500 | 3.500 | 3.500 | 3.500 | 12,398 | -0.10(-2.78%) |
Feb 14, 2007 | 3.390 | 3.600 | 3.390 | 3.600 | 1,575 | +0.10(+2.86%) |
Feb 13, 2007 | 3.500 | 3.500 | 3.500 | 3.500 | 13,100 | +0.00(+0.00%) |
Feb 12, 2007 | 3.400 | 3.500 | 3.400 | 3.500 | 3,160 | -0.15(-4.11%) |
Feb 09, 2007 | 3.650 | 3.650 | 3.650 | 3.650 | 5,400 | -0.05(-1.35%) |
Feb 08, 2007 | 3.650 | 3.750 | 3.650 | 3.700 | 10,400 | +0.15(+4.23%) |
Feb 07, 2007 | 3.550 | 3.550 | 3.500 | 3.550 | 19,800 | -0.06(-1.66%) |
Feb 06, 2007 | 3.200 | 3.700 | 3.200 | 3.610 | 392,634 | +0.41(+12.81%) |
Feb 05, 2007 | 3.200 | 3.200 | 3.200 | 3.200 | 8,000 | +0.00(+0.00%) |
Feb 02, 2007 | 3.200 | 3.400 | 3.200 | 3.200 | 7,000 | +0.00(+0.00%) |
Feb 01, 2007 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | -0.10(-3.03%) |
Jan 31, 2007 | 3.250 | 3.300 | 3.250 | 3.300 | 5,700 | +0.05(+1.54%) |
Jan 30, 2007 | 3.250 | 3.250 | 3.250 | 3.250 | 11,200 | +0.00(+0.00%) |
Jan 29, 2007 | 3.250 | 3.250 | 3.250 | 3.250 | 2,300 | +0.00(+0.00%) |
Jan 26, 2007 | 3.250 | 3.250 | 3.250 | 3.250 | 5,714 | +0.00(+0.00%) |
Jan 25, 2007 | 3.300 | 3.300 | 3.200 | 3.250 | 22,700 | -0.05(-1.52%) |
Jan 24, 2007 | 3.300 | 3.300 | 3.300 | 3.300 | 11,998 | -0.05(-1.49%) |
Jan 23, 2007 | 3.400 | 3.400 | 3.300 | 3.350 | 3,500 | +0.00(+0.00%) |
Jan 22, 2007 | 3.450 | 3.450 | 3.350 | 3.350 | 30,400 | +0.00(+0.00%) |
Jan 19, 2007 | 3.200 | 3.350 | 3.200 | 3.350 | 26,460 | +0.15(+4.69%) |
Jan 18, 2007 | 3.200 | 3.260 | 3.200 | 3.200 | 14,475 | +0.09(+2.89%) |
Jan 17, 2007 | 3.270 | 3.390 | 3.100 | 3.110 | 52,000 | +0.01(+0.32%) |
Jan 16, 2007 | 3.000 | 3.100 | 3.000 | 3.100 | 11,900 | +0.10(+3.33%) |
Jan 12, 2007 | 3.000 | 3.030 | 2.850 | 3.000 | 6,700 | -0.10(-3.23%) |
Jan 11, 2007 | 3.000 | 3.100 | 3.000 | 3.100 | 9,500 | +0.10(+3.33%) |
Jan 10, 2007 | 3.000 | 3.010 | 3.000 | 3.000 | 1,800 | -0.10(-3.23%) |
Jan 09, 2007 | 3.100 | 3.100 | 3.000 | 3.100 | 7,100 | +0.00(+0.00%) |
Jan 08, 2007 | 3.100 | 3.100 | 3.100 | 3.100 | 12,000 | -0.01(-0.32%) |
Jan 05, 2007 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 3.110 | 3.120 | 3.110 | 3.110 | 209,389 | +0.00(+0.00%) |
Jan 03, 2007 | 3.100 | 3.150 | 3.100 | 3.110 | 12,606 | -0.24(-7.16%) |
Dec 29, 2006 | 3.300 | 3.350 | 3.150 | 3.350 | 3,500 | +0.25(+8.06%) |
Dec 28, 2006 | 3.100 | 3.110 | 3.100 | 3.100 | 50,015 | -0.01(-0.32%) |
Dec 27, 2006 | 3.100 | 3.350 | 3.100 | 3.110 | 45,154 | -0.09(-2.81%) |
Dec 26, 2006 | 3.150 | 3.200 | 3.150 | 3.200 | 14,700 | +0.00(+0.00%) |
Dec 22, 2006 | 3.150 | 3.200 | 3.150 | 3.200 | 14,700 | +0.05(+1.59%) |
Dec 21, 2006 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 | +0.00(+0.00%) |
Dec 20, 2006 | 3.150 | 3.150 | 3.150 | 3.150 | 1,600 | +0.00(+0.00%) |
Dec 19, 2006 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 | -0.01(-0.32%) |
Dec 18, 2006 | 3.180 | 3.250 | 3.150 | 3.160 | 38,400 | -0.04(-1.25%) |
Dec 15, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 | +0.02(+0.63%) |
Dec 14, 2006 | 3.300 | 3.300 | 3.180 | 3.180 | 20,700 | -0.21(-6.19%) |
Dec 13, 2006 | 3.300 | 3.450 | 3.300 | 3.390 | 1,300 | +0.00(+0.00%) |
Dec 12, 2006 | 3.300 | 3.390 | 3.300 | 3.390 | 7,700 | +0.08(+2.42%) |
Dec 11, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | -0.09(-2.65%) |
Dec 08, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 3.050 | 3.560 | 3.050 | 3.400 | 361,900 | +0.25(+7.94%) |
Dec 06, 2006 | 3.000 | 3.170 | 3.000 | 3.150 | 12,300 | +0.00(+0.00%) |
Dec 05, 2006 | 2.950 | 3.150 | 2.950 | 3.150 | 1,682 | +0.00(+0.00%) |
Dec 04, 2006 | 3.000 | 3.150 | 2.820 | 3.150 | 18,400 | +0.15(+5.00%) |
Dec 01, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 550 | +0.00(+0.00%) |
Nov 30, 2006 | 3.000 | 3.200 | 3.000 | 3.000 | 12,970 | -0.01(-0.33%) |
Nov 29, 2006 | 2.950 | 3.240 | 2.950 | 3.010 | 37,250 | +0.01(+0.33%) |
Nov 28, 2006 | 3.000 | 3.000 | 2.950 | 3.000 | 11,000 | +0.00(+0.00%) |
Nov 27, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Nov 22, 2006 | 2.950 | 3.000 | 2.950 | 3.000 | 4,000 | +0.05(+1.69%) |
Nov 21, 2006 | 3.000 | 3.000 | 2.950 | 2.950 | 18,700 | -0.04(-1.34%) |
Nov 20, 2006 | 2.990 | 2.990 | 2.990 | 2.990 | 200 | +0.00(+0.00%) |
Nov 17, 2006 | 3.100 | 3.100 | 2.990 | 2.990 | 3,000 | -0.01(-0.33%) |
Nov 16, 2006 | 2.890 | 3.000 | 2.890 | 3.000 | 4,470 | -0.19(-5.96%) |
Nov 15, 2006 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 2.810 | 3.190 | 2.810 | 3.190 | 5,600 | +0.29(+10.00%) |
Nov 13, 2006 | 2.920 | 2.920 | 2.810 | 2.900 | 5,650 | -0.09(-3.01%) |
Nov 10, 2006 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | -0.01(-0.33%) |
Nov 09, 2006 | 2.920 | 3.090 | 2.920 | 3.000 | 4,100 | -0.10(-3.23%) |
Nov 08, 2006 | 3.010 | 3.150 | 2.900 | 3.100 | 6,450 | -0.14(-4.32%) |
Nov 07, 2006 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.04(+1.25%) |
Nov 06, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.04(-1.23%) |
Nov 03, 2006 | 3.100 | 3.240 | 3.100 | 3.240 | 1,900 | +0.04(+1.25%) |
Nov 02, 2006 | 3.050 | 3.200 | 3.050 | 3.200 | 1,100 | +0.10(+3.23%) |
Nov 01, 2006 | 3.050 | 3.200 | 3.050 | 3.100 | 3,350 | -0.15(-4.62%) |
Oct 31, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 3.000 | 3.320 | 3.000 | 3.250 | 4,200 | +0.01(+0.31%) |
Oct 24, 2006 | 3.050 | 3.240 | 3.050 | 3.240 | 1,600 | +0.00(+0.00%) |
Oct 23, 2006 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 3.000 | 3.400 | 2.910 | 3.240 | 9,800 | +0.09(+2.86%) |
Oct 19, 2006 | 3.300 | 3.350 | 3.150 | 3.150 | 800 | -0.15(-4.55%) |
Oct 18, 2006 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 3.340 | 3.340 | 3.300 | 3.300 | 4,500 | -0.20(-5.71%) |
Oct 16, 2006 | 3.340 | 3.500 | 3.340 | 3.500 | 1,500 | +0.00(+0.00%) |
Oct 13, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 3.350 | 3.500 | 3.350 | 3.500 | 415 | +0.16(+4.79%) |
Oct 11, 2006 | 3.300 | 3.600 | 3.300 | 3.340 | 23,200 | -0.26(-7.22%) |
Oct 10, 2006 | 3.500 | 3.600 | 3.350 | 3.600 | 12,600 | +0.36(+11.11%) |
Oct 09, 2006 | 3.250 | 3.310 | 3.240 | 3.240 | 11,200 | +0.00(+0.00%) |
Oct 06, 2006 | 3.250 | 3.310 | 3.240 | 3.240 | 11,200 | +0.05(+1.57%) |
Oct 05, 2006 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 3.310 | 3.310 | 3.000 | 3.190 | 15,510 | -0.11(-3.33%) |
Oct 03, 2006 | 3.000 | 3.300 | 3.000 | 3.300 | 159,200 | +0.40(+13.79%) |
Oct 02, 2006 | 3.000 | 3.170 | 2.870 | 2.900 | 4,500 | -0.44(-13.17%) |
Sep 29, 2006 | 3.000 | 3.800 | 3.000 | 3.340 | 94,020 | +0.56(+20.14%) |
Sep 28, 2006 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 2.780 | 2.780 | 2.780 | 2.780 | 2,500 | +0.03(+1.09%) |
Sep 25, 2006 | 2.760 | 2.760 | 2.550 | 2.750 | 11,900 | +0.00(+0.00%) |
Sep 22, 2006 | 2.650 | 2.900 | 2.600 | 2.750 | 9,400 | -0.15(-5.17%) |
Sep 21, 2006 | 2.630 | 2.900 | 2.630 | 2.900 | 10,200 | +0.05(+1.75%) |
Sep 20, 2006 | 3.280 | 3.390 | 2.850 | 2.850 | 29,600 | -0.23(-7.47%) |
Sep 19, 2006 | 2.850 | 3.080 | 2.850 | 3.080 | 1,460 | +0.08(+2.67%) |
Sep 18, 2006 | 3.000 | 3.180 | 2.810 | 3.000 | 23,900 | +0.10(+3.45%) |
Sep 15, 2006 | 2.600 | 2.900 | 2.600 | 2.900 | 30,500 | +0.15(+5.45%) |
Sep 14, 2006 | 2.520 | 2.900 | 2.520 | 2.750 | 5,700 | +0.03(+1.10%) |
Sep 13, 2006 | 2.800 | 2.800 | 2.720 | 2.720 | 2,400 | -0.18(-6.21%) |
Sep 12, 2006 | 2.950 | 3.120 | 2.760 | 2.900 | 14,875 | -0.22(-7.05%) |
Sep 11, 2006 | 3.750 | 3.750 | 2.750 | 3.120 | 650,200 | -1.13(-26.59%) |
Sep 08, 2006 | 4.280 | 4.280 | 4.250 | 4.250 | 2,560 | -0.24(-5.35%) |
Sep 06, 2006 | 4.950 | 4.950 | 4.150 | 4.490 | 19,397 | -0.51(-10.20%) |
Sep 05, 2006 | 4.550 | 5.000 | 4.550 | 5.000 | 23,550 | +0.45(+9.89%) |
Sep 01, 2006 | 4.020 | 4.550 | 4.020 | 4.550 | 5,150 | +0.32(+7.57%) |
Aug 31, 2006 | 3.990 | 4.420 | 3.990 | 4.230 | 20,800 | +0.46(+12.20%) |
Aug 30, 2006 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 | -0.08(-2.08%) |
Aug 29, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.08(+2.12%) |
Aug 28, 2006 | 3.710 | 3.850 | 3.710 | 3.770 | 2,275 | -0.19(-4.80%) |
Aug 25, 2006 | 3.990 | 3.990 | 3.960 | 3.960 | 1,300 | +0.19(+5.04%) |
Aug 24, 2006 | 4.010 | 4.010 | 3.770 | 3.770 | 2,500 | +0.00(+0.00%) |
Aug 23, 2006 | 3.770 | 3.770 | 3.770 | 3.770 | 900 | +0.00(+0.00%) |
Aug 22, 2006 | 4.050 | 4.050 | 3.770 | 3.770 | 4,200 | -0.22(-5.51%) |
Aug 21, 2006 | 3.850 | 3.990 | 3.750 | 3.990 | 8,300 | +0.13(+3.37%) |
Aug 18, 2006 | 3.950 | 3.950 | 3.860 | 3.860 | 2,640 | -0.04(-1.03%) |
Aug 17, 2006 | 3.900 | 3.910 | 3.900 | 3.900 | 2,800 | -0.10(-2.50%) |
Aug 16, 2006 | 4.000 | 4.050 | 4.000 | 4.000 | 3,200 | +0.00(+0.00%) |
Aug 15, 2006 | 4.030 | 4.030 | 4.000 | 4.000 | 16,000 | -0.25(-5.88%) |
Aug 14, 2006 | 4.040 | 4.250 | 3.790 | 4.250 | 7,637 | +0.10(+2.41%) |
Aug 11, 2006 | 4.150 | 4.150 | 4.010 | 4.150 | 8,740 | +0.10(+2.47%) |
Aug 10, 2006 | 4.050 | 4.210 | 4.050 | 4.050 | 3,500 | -0.20(-4.71%) |
Aug 09, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 159,700 | -0.25(-5.56%) |
Aug 08, 2006 | 4.330 | 4.500 | 4.330 | 4.500 | 2,070 | +0.17(+3.93%) |
Aug 07, 2006 | 4.400 | 4.500 | 4.300 | 4.330 | 128,000 | +0.00(+0.00%) |
Aug 04, 2006 | 4.400 | 4.500 | 4.300 | 4.330 | 128,000 | -0.17(-3.78%) |
Aug 03, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 1,300 | +0.00(+0.00%) |
Aug 02, 2006 | 4.550 | 4.550 | 4.500 | 4.500 | 1,400 | +0.06(+1.35%) |
Aug 01, 2006 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 | -0.01(-0.22%) |
Jul 31, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 390 | -0.15(-3.26%) |
Jul 27, 2006 | 4.560 | 4.600 | 4.560 | 4.600 | 700 | +0.20(+4.55%) |
Jul 26, 2006 | 4.600 | 4.600 | 4.400 | 4.400 | 24,620 | -0.30(-6.38%) |
Jul 25, 2006 | 4.800 | 4.800 | 4.700 | 4.700 | 17,800 | +0.00(+0.00%) |
Jul 24, 2006 | 4.700 | 4.700 | 4.700 | 4.700 | 4,000 | -0.15(-3.09%) |
Jul 21, 2006 | 4.500 | 4.850 | 4.500 | 4.850 | 3,740 | +0.40(+8.99%) |
Jul 20, 2006 | 4.600 | 4.600 | 4.450 | 4.450 | 31,500 | -0.15(-3.26%) |
Jul 19, 2006 | 4.850 | 4.850 | 4.600 | 4.600 | 14,460 | -0.15(-3.16%) |
Jul 18, 2006 | 4.800 | 4.800 | 4.700 | 4.750 | 8,500 | +0.00(+0.00%) |
Jul 17, 2006 | 4.850 | 4.900 | 4.700 | 4.750 | 50,600 | -0.05(-1.04%) |
Jul 14, 2006 | 4.800 | 4.800 | 4.750 | 4.800 | 21,400 | +0.00(+0.00%) |
Jul 13, 2006 | 4.700 | 4.900 | 4.700 | 4.800 | 622,720 | +0.00(+0.00%) |
Jul 12, 2006 | 4.650 | 4.850 | 4.650 | 4.800 | 54,500 | +0.25(+5.49%) |
Jul 11, 2006 | 4.550 | 4.600 | 4.510 | 4.550 | 10,300 | +0.04(+0.89%) |
Jul 10, 2006 | 4.300 | 4.510 | 4.300 | 4.510 | 87,250 | +0.16(+3.68%) |
Jul 07, 2006 | 4.400 | 4.400 | 4.300 | 4.350 | 10,102 | +0.03(+0.69%) |
Jul 06, 2006 | 4.250 | 4.350 | 4.250 | 4.320 | 48,300 | +0.02(+0.47%) |
Jul 05, 2006 | 4.150 | 4.300 | 4.150 | 4.300 | 33,400 | +0.20(+4.88%) |
Jul 03, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.000 | 4.140 | 4.000 | 4.100 | 55,400 | +0.20(+5.13%) |
Jun 29, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) |
Jun 28, 2006 | 4.000 | 4.000 | 3.900 | 3.950 | 11,920 | -0.05(-1.25%) |
Jun 27, 2006 | 4.050 | 4.050 | 4.000 | 4.000 | 7,800 | -0.02(-0.50%) |
Jun 23, 2006 | 3.950 | 4.050 | 3.950 | 4.020 | 4,600 | -0.08(-1.95%) |
Jun 22, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.100 | 4.100 | 4.000 | 4.100 | 22,700 | -0.08(-1.91%) |
Jun 20, 2006 | 4.180 | 4.180 | 4.180 | 4.180 | 7,800 | +0.03(+0.72%) |
Jun 19, 2006 | 3.750 | 4.300 | 3.750 | 4.150 | 3,412 | -0.15(-3.49%) |
Jun 16, 2006 | 4.300 | 4.400 | 4.300 | 4.300 | 9,300 | +0.20(+4.88%) |
Jun 15, 2006 | 3.900 | 4.450 | 3.900 | 4.100 | 118,200 | +0.20(+5.13%) |
Jun 14, 2006 | 3.650 | 3.940 | 3.650 | 3.900 | 9,500 | +0.17(+4.56%) |
Jun 13, 2006 | 4.100 | 4.120 | 3.600 | 3.730 | 78,130 | -0.42(-10.12%) |
Jun 12, 2006 | 4.150 | 4.160 | 4.150 | 4.150 | 11,700 | -0.15(-3.49%) |
Jun 09, 2006 | 4.300 | 4.300 | 4.200 | 4.300 | 6,600 | +0.00(+0.00%) |
Jun 08, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 38,600 | -0.13(-2.93%) |
Jun 07, 2006 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.420 | 4.540 | 4.420 | 4.430 | 3,000 | -0.07(-1.56%) |
Jun 05, 2006 | 4.380 | 4.750 | 4.300 | 4.500 | 11,135 | +0.11(+2.51%) |
Jun 02, 2006 | 4.500 | 4.500 | 4.390 | 4.390 | 1,860 | -0.35(-7.38%) |