Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.046 | 5.121 | 4.998 | 5.027 | 466,129 | -0.03(-0.56%) |
May 30, 2007 | 5.027 | 5.140 | 4.923 | 5.055 | 294,983 | -0.03(-0.56%) |
May 29, 2007 | 4.989 | 5.159 | 4.980 | 5.083 | 313,494 | +0.09(+1.89%) |
May 25, 2007 | 4.923 | 4.989 | 4.819 | 4.989 | 278,671 | +0.07(+1.34%) |
May 24, 2007 | 4.894 | 4.961 | 4.809 | 4.923 | 292,601 | +0.01(+0.19%) |
May 23, 2007 | 4.970 | 5.008 | 4.894 | 4.913 | 230,106 | -0.04(-0.76%) |
May 22, 2007 | 4.847 | 4.989 | 4.828 | 4.951 | 249,051 | +0.10(+2.14%) |
May 21, 2007 | 4.743 | 4.932 | 4.734 | 4.847 | 282,287 | +0.08(+1.58%) |
May 18, 2007 | 4.838 | 4.838 | 4.734 | 4.772 | 329,137 | -0.08(-1.56%) |
May 17, 2007 | 4.828 | 4.904 | 4.724 | 4.847 | 368,526 | +0.00(+0.00%) |
May 16, 2007 | 4.743 | 4.857 | 4.715 | 4.847 | 318,507 | +0.10(+2.19%) |
May 15, 2007 | 4.762 | 4.838 | 4.724 | 4.743 | 303,616 | -0.03(-0.59%) |
May 14, 2007 | 4.923 | 4.932 | 4.734 | 4.772 | 253,543 | -0.17(-3.44%) |
May 11, 2007 | 4.894 | 4.942 | 4.828 | 4.942 | 248,962 | +0.12(+2.55%) |
May 10, 2007 | 4.961 | 5.017 | 4.791 | 4.819 | 324,572 | -0.18(-3.59%) |
May 09, 2007 | 4.942 | 5.131 | 4.913 | 4.998 | 219,423 | +0.00(+0.00%) |
May 08, 2007 | 4.998 | 5.036 | 4.932 | 4.998 | 330,749 | -0.04(-0.75%) |
May 07, 2007 | 4.913 | 5.065 | 4.913 | 5.036 | 312,273 | +0.11(+2.30%) |
May 04, 2007 | 4.932 | 5.083 | 4.885 | 4.923 | 483,534 | -0.07(-1.33%) |
May 03, 2007 | 4.970 | 5.168 | 4.942 | 4.989 | 243,735 | -0.04(-0.75%) |
May 02, 2007 | 5.055 | 5.083 | 4.913 | 5.027 | 177,707 | -0.04(-0.75%) |
May 01, 2007 | 5.046 | 5.093 | 4.998 | 5.065 | 239,643 | +0.01(+0.19%) |
Apr 30, 2007 | 4.998 | 5.083 | 4.932 | 5.055 | 341,295 | +0.06(+1.13%) |
Apr 27, 2007 | 4.998 | 5.102 | 4.904 | 4.998 | 294,982 | -0.03(-0.56%) |
Apr 26, 2007 | 5.027 | 5.074 | 4.942 | 5.027 | 197,206 | -0.03(-0.56%) |
Apr 25, 2007 | 5.093 | 5.131 | 5.055 | 5.055 | 135,414 | +0.00(+0.00%) |
Apr 24, 2007 | 4.989 | 5.083 | 4.961 | 5.055 | 241,850 | +0.09(+1.90%) |
Apr 23, 2007 | 5.017 | 5.140 | 4.913 | 4.961 | 222,412 | -0.09(-1.87%) |
Apr 20, 2007 | 5.046 | 5.131 | 4.998 | 5.055 | 282,853 | +0.06(+1.13%) |
Apr 19, 2007 | 4.866 | 5.027 | 4.809 | 4.998 | 343,743 | +0.12(+2.52%) |
Apr 18, 2007 | 4.961 | 5.036 | 4.847 | 4.876 | 341,016 | -0.12(-2.46%) |
Apr 17, 2007 | 5.027 | 5.065 | 4.980 | 4.998 | 148,216 | -0.04(-0.75%) |
Apr 16, 2007 | 4.980 | 5.055 | 4.894 | 5.036 | 228,058 | +0.08(+1.52%) |
Apr 13, 2007 | 4.809 | 4.961 | 4.800 | 4.961 | 163,136 | +0.13(+2.74%) |
Apr 12, 2007 | 4.800 | 4.932 | 4.791 | 4.828 | 290,342 | -0.01(-0.20%) |
Apr 11, 2007 | 4.847 | 4.904 | 4.772 | 4.838 | 152,210 | +0.00(+0.00%) |
Apr 10, 2007 | 4.866 | 4.885 | 4.781 | 4.838 | 192,246 | -0.04(-0.78%) |
Apr 09, 2007 | 4.913 | 4.913 | 4.791 | 4.876 | 151,863 | -0.06(-1.15%) |
Apr 05, 2007 | 4.904 | 4.961 | 4.847 | 4.932 | 261,609 | +0.00(+0.00%) |
Apr 04, 2007 | 4.847 | 4.942 | 4.819 | 4.932 | 167,181 | +0.08(+1.56%) |
Apr 03, 2007 | 4.772 | 4.923 | 4.753 | 4.857 | 368,457 | +0.09(+1.98%) |
Apr 02, 2007 | 4.772 | 4.809 | 4.706 | 4.762 | 251,771 | +0.01(+0.20%) |
Mar 30, 2007 | 4.762 | 4.781 | 4.696 | 4.753 | 282,669 | -0.02(-0.40%) |
Mar 29, 2007 | 4.828 | 4.857 | 4.724 | 4.772 | 269,989 | -0.01(-0.20%) |
Mar 28, 2007 | 4.791 | 4.923 | 4.772 | 4.781 | 186,874 | -0.05(-0.98%) |
Mar 27, 2007 | 4.743 | 4.857 | 4.715 | 4.828 | 297,316 | +0.05(+0.99%) |
Mar 26, 2007 | 4.809 | 4.857 | 4.762 | 4.781 | 174,764 | -0.05(-0.98%) |
Mar 23, 2007 | 4.932 | 4.942 | 4.743 | 4.828 | 218,171 | -0.12(-2.48%) |
Mar 22, 2007 | 4.894 | 4.961 | 4.809 | 4.951 | 229,595 | +0.07(+1.35%) |
Mar 21, 2007 | 4.772 | 4.885 | 4.696 | 4.885 | 242,382 | +0.11(+2.38%) |
Mar 20, 2007 | 4.649 | 4.819 | 4.649 | 4.772 | 144,050 | +0.09(+1.81%) |
Mar 19, 2007 | 4.753 | 4.781 | 4.658 | 4.687 | 207,454 | -0.04(-0.80%) |
Mar 16, 2007 | 4.753 | 4.800 | 4.639 | 4.724 | 579,011 | -0.04(-0.79%) |
Mar 15, 2007 | 4.743 | 4.772 | 4.687 | 4.762 | 169,748 | +0.03(+0.60%) |
Mar 14, 2007 | 4.535 | 4.753 | 4.535 | 4.734 | 401,702 | +0.18(+3.94%) |
Mar 13, 2007 | 4.781 | 4.819 | 4.545 | 4.554 | 506,332 | -0.23(-4.74%) |
Mar 12, 2007 | 4.762 | 4.809 | 4.724 | 4.781 | 209,806 | -0.01(-0.20%) |
Mar 09, 2007 | 4.724 | 4.838 | 4.677 | 4.791 | 264,330 | +0.11(+2.42%) |
Mar 08, 2007 | 4.791 | 4.865 | 4.668 | 4.677 | 288,696 | -0.09(-1.98%) |
Mar 07, 2007 | 4.734 | 4.819 | 4.677 | 4.772 | 319,086 | +0.03(+0.60%) |
Mar 06, 2007 | 4.611 | 4.753 | 4.564 | 4.743 | 348,199 | +0.19(+4.15%) |
Mar 05, 2007 | 4.583 | 4.696 | 4.498 | 4.554 | 417,121 | -0.12(-2.63%) |
Mar 02, 2007 | 4.762 | 4.809 | 4.658 | 4.677 | 473,794 | -0.10(-2.17%) |
Mar 01, 2007 | 4.772 | 4.876 | 4.724 | 4.781 | 605,942 | -0.04(-0.78%) |
Feb 28, 2007 | 4.838 | 4.980 | 4.809 | 4.819 | 404,752 | +0.03(+0.59%) |
Feb 27, 2007 | 4.913 | 5.055 | 4.743 | 4.791 | 651,414 | -0.26(-5.23%) |
Feb 26, 2007 | 5.150 | 5.150 | 4.970 | 5.055 | 340,794 | -0.09(-1.83%) |
Feb 23, 2007 | 5.046 | 5.178 | 4.961 | 5.150 | 858,192 | +0.09(+1.68%) |
Feb 22, 2007 | 4.942 | 5.093 | 4.838 | 5.065 | 663,527 | +0.12(+2.49%) |
Feb 21, 2007 | 4.866 | 5.083 | 4.838 | 4.942 | 697,339 | +0.09(+1.95%) |
Feb 20, 2007 | 4.838 | 4.885 | 4.781 | 4.847 | 276,473 | +0.00(+0.00%) |
Feb 16, 2007 | 4.800 | 4.894 | 4.781 | 4.847 | 503,447 | +0.07(+1.38%) |
Feb 15, 2007 | 4.743 | 4.904 | 4.734 | 4.781 | 767,831 | +0.02(+0.40%) |
Feb 14, 2007 | 4.762 | 4.847 | 4.724 | 4.762 | 735,451 | -0.02(-0.40%) |
Feb 13, 2007 | 4.791 | 4.800 | 4.734 | 4.781 | 378,252 | +0.01(+0.20%) |
Feb 12, 2007 | 4.781 | 4.781 | 4.724 | 4.772 | 350,462 | -0.01(-0.20%) |
Feb 09, 2007 | 4.724 | 4.800 | 4.724 | 4.781 | 493,766 | +0.04(+0.80%) |
Feb 08, 2007 | 4.781 | 4.833 | 4.743 | 4.743 | 446,792 | -0.07(-1.38%) |
Feb 07, 2007 | 4.904 | 4.904 | 4.715 | 4.809 | 1,642,039 | -0.34(-6.61%) |
Feb 06, 2007 | 4.894 | 5.168 | 4.876 | 5.150 | 689,365 | +0.25(+5.01%) |
Feb 05, 2007 | 5.065 | 5.074 | 4.904 | 4.904 | 221,559 | -0.19(-3.71%) |
Feb 02, 2007 | 5.027 | 5.140 | 4.970 | 5.093 | 459,132 | +0.14(+2.86%) |
Feb 01, 2007 | 4.932 | 5.046 | 4.838 | 4.951 | 187,120 | +0.03(+0.58%) |
Jan 31, 2007 | 4.838 | 4.951 | 4.809 | 4.923 | 255,242 | +0.07(+1.36%) |
Jan 30, 2007 | 4.923 | 4.923 | 4.772 | 4.857 | 287,801 | -0.05(-0.96%) |
Jan 29, 2007 | 4.819 | 4.951 | 4.819 | 4.904 | 422,854 | +0.02(+0.39%) |
Jan 26, 2007 | 4.809 | 4.894 | 4.753 | 4.885 | 530,944 | +0.08(+1.57%) |
Jan 25, 2007 | 4.961 | 4.961 | 4.772 | 4.809 | 397,597 | -0.19(-3.78%) |
Jan 24, 2007 | 4.838 | 5.008 | 4.838 | 4.998 | 263,832 | +0.16(+3.32%) |
Jan 23, 2007 | 4.819 | 4.904 | 4.772 | 4.838 | 277,294 | +0.00(+0.00%) |
Jan 22, 2007 | 4.961 | 4.961 | 4.809 | 4.838 | 572,149 | -0.11(-2.29%) |
Jan 19, 2007 | 4.809 | 4.951 | 4.753 | 4.951 | 404,905 | +0.18(+3.76%) |
Jan 18, 2007 | 5.008 | 5.036 | 4.734 | 4.772 | 787,815 | -0.24(-4.72%) |
Jan 17, 2007 | 5.178 | 5.187 | 4.989 | 5.008 | 427,196 | -0.20(-3.81%) |
Jan 16, 2007 | 5.254 | 5.320 | 5.140 | 5.206 | 433,483 | -0.05(-0.90%) |
Jan 12, 2007 | 5.168 | 5.263 | 5.131 | 5.254 | 441,021 | +0.06(+1.09%) |
Jan 11, 2007 | 5.310 | 5.348 | 5.150 | 5.197 | 720,931 | -0.09(-1.79%) |
Jan 10, 2007 | 5.348 | 5.386 | 5.197 | 5.291 | 268,099 | -0.11(-2.10%) |
Jan 09, 2007 | 5.367 | 5.443 | 5.263 | 5.405 | 339,242 | +0.06(+1.06%) |
Jan 08, 2007 | 5.244 | 5.443 | 5.197 | 5.348 | 526,235 | +0.10(+1.98%) |
Jan 05, 2007 | 5.452 | 5.499 | 5.197 | 5.244 | 403,679 | -0.25(-4.48%) |
Jan 04, 2007 | 5.461 | 5.556 | 5.424 | 5.490 | 399,907 | +0.01(+0.17%) |
Jan 03, 2007 | 5.584 | 5.735 | 5.452 | 5.480 | 499,211 | -0.08(-1.36%) |
Dec 29, 2006 | 5.395 | 5.594 | 5.395 | 5.556 | 546,845 | +0.15(+2.80%) |
Dec 28, 2006 | 5.556 | 5.707 | 5.405 | 5.405 | 582,785 | -0.17(-3.05%) |
Dec 27, 2006 | 5.461 | 5.631 | 5.414 | 5.575 | 503,980 | +0.15(+2.79%) |
Dec 26, 2006 | 5.282 | 5.433 | 5.254 | 5.424 | 301,510 | +0.10(+1.95%) |
Dec 22, 2006 | 5.424 | 5.433 | 5.320 | 5.320 | 180,836 | -0.10(-1.92%) |
Dec 21, 2006 | 5.471 | 5.480 | 5.386 | 5.424 | 703,727 | -0.01(-0.17%) |
Dec 20, 2006 | 5.254 | 5.471 | 5.254 | 5.433 | 1,057,848 | +0.22(+4.17%) |
Dec 19, 2006 | 5.225 | 5.339 | 5.150 | 5.216 | 507,106 | -0.06(-1.08%) |
Dec 18, 2006 | 5.225 | 5.367 | 5.206 | 5.272 | 720,246 | +0.08(+1.45%) |
Dec 15, 2006 | 5.197 | 5.235 | 5.093 | 5.197 | 668,583 | +0.01(+0.18%) |
Dec 14, 2006 | 5.055 | 5.235 | 5.046 | 5.187 | 641,970 | +0.15(+3.00%) |
Dec 13, 2006 | 5.216 | 5.263 | 4.961 | 5.036 | 573,387 | -0.16(-3.09%) |
Dec 12, 2006 | 5.291 | 5.348 | 5.093 | 5.197 | 478,784 | -0.10(-1.96%) |
Dec 11, 2006 | 5.386 | 5.518 | 5.282 | 5.301 | 261,655 | -0.08(-1.41%) |
Dec 08, 2006 | 5.310 | 5.443 | 5.291 | 5.376 | 362,389 | +0.04(+0.71%) |
Dec 07, 2006 | 5.405 | 5.490 | 5.320 | 5.339 | 160,468 | -0.08(-1.40%) |
Dec 06, 2006 | 5.357 | 5.490 | 5.291 | 5.414 | 244,861 | +0.03(+0.53%) |
Dec 05, 2006 | 5.480 | 5.528 | 5.339 | 5.386 | 287,500 | -0.08(-1.38%) |
Dec 04, 2006 | 5.291 | 5.480 | 5.290 | 5.461 | 505,993 | +0.18(+3.40%) |
Dec 01, 2006 | 5.301 | 5.414 | 5.168 | 5.282 | 402,501 | +0.02(+0.36%) |
Nov 30, 2006 | 5.367 | 5.414 | 5.225 | 5.263 | 634,682 | -0.11(-2.11%) |
Nov 29, 2006 | 5.074 | 5.433 | 5.046 | 5.376 | 805,494 | +0.37(+7.36%) |
Nov 28, 2006 | 4.932 | 5.054 | 4.838 | 5.008 | 399,254 | +0.06(+1.14%) |
Nov 27, 2006 | 5.102 | 5.112 | 4.838 | 4.951 | 434,611 | -0.17(-3.32%) |
Nov 24, 2006 | 5.112 | 5.187 | 5.102 | 5.121 | 98,675 | -0.05(-0.91%) |
Nov 22, 2006 | 5.131 | 5.197 | 5.074 | 5.168 | 186,572 | +0.02(+0.37%) |
Nov 21, 2006 | 5.055 | 5.187 | 5.055 | 5.150 | 286,735 | +0.09(+1.87%) |
Nov 20, 2006 | 5.159 | 5.187 | 5.008 | 5.055 | 292,438 | -0.13(-2.55%) |
Nov 17, 2006 | 5.244 | 5.244 | 5.140 | 5.187 | 229,352 | -0.06(-1.08%) |
Nov 16, 2006 | 5.329 | 5.329 | 5.083 | 5.244 | 455,058 | -0.05(-0.89%) |
Nov 15, 2006 | 5.339 | 5.339 | 5.216 | 5.291 | 412,170 | -0.05(-0.88%) |
Nov 14, 2006 | 5.244 | 5.367 | 5.112 | 5.339 | 576,636 | +0.12(+2.35%) |
Nov 13, 2006 | 5.178 | 5.471 | 5.178 | 5.216 | 901,393 | +0.01(+0.18%) |
Nov 10, 2006 | 5.008 | 5.244 | 4.961 | 5.206 | 384,221 | +0.18(+3.57%) |
Nov 09, 2006 | 4.998 | 5.084 | 4.913 | 5.027 | 378,430 | +0.02(+0.38%) |
Nov 08, 2006 | 4.857 | 5.008 | 4.772 | 5.008 | 293,370 | +0.09(+1.92%) |
Nov 07, 2006 | 4.809 | 4.942 | 4.706 | 4.913 | 845,662 | +0.10(+2.16%) |
Nov 06, 2006 | 4.923 | 4.951 | 4.630 | 4.809 | 1,032,189 | -0.10(-2.12%) |
Nov 03, 2006 | 4.819 | 5.046 | 4.743 | 4.913 | 589,935 | -0.01(-0.19%) |
Nov 02, 2006 | 4.904 | 5.083 | 4.772 | 4.923 | 660,702 | -0.08(-1.51%) |
Nov 01, 2006 | 5.046 | 5.083 | 4.951 | 4.998 | 470,387 | -0.04(-0.75%) |
Oct 31, 2006 | 5.046 | 5.102 | 4.932 | 5.036 | 491,132 | -0.02(-0.37%) |
Oct 30, 2006 | 4.894 | 5.055 | 4.876 | 5.055 | 389,786 | +0.10(+2.10%) |
Oct 27, 2006 | 5.102 | 5.187 | 4.923 | 4.951 | 333,267 | -0.17(-3.32%) |
Oct 26, 2006 | 5.140 | 5.197 | 5.008 | 5.121 | 406,749 | +0.03(+0.56%) |
Oct 25, 2006 | 4.951 | 5.112 | 4.885 | 5.093 | 357,360 | +0.08(+1.51%) |
Oct 24, 2006 | 5.008 | 5.027 | 4.885 | 5.017 | 331,883 | -0.01(-0.19%) |
Oct 23, 2006 | 4.970 | 5.055 | 4.923 | 5.027 | 321,815 | +0.02(+0.38%) |
Oct 20, 2006 | 5.102 | 5.102 | 4.913 | 5.008 | 325,589 | -0.06(-1.12%) |
Oct 19, 2006 | 4.951 | 5.254 | 4.951 | 5.065 | 548,262 | +0.09(+1.71%) |
Oct 18, 2006 | 4.932 | 4.998 | 4.847 | 4.980 | 355,790 | +0.10(+2.13%) |
Oct 17, 2006 | 5.017 | 5.121 | 4.828 | 4.876 | 574,906 | -0.17(-3.37%) |
Oct 16, 2006 | 4.866 | 5.083 | 4.819 | 5.046 | 529,585 | +0.22(+4.50%) |
Oct 13, 2006 | 4.989 | 4.989 | 4.762 | 4.828 | 522,830 | -0.08(-1.54%) |
Oct 12, 2006 | 4.724 | 4.913 | 4.724 | 4.904 | 656,885 | +0.20(+4.22%) |
Oct 11, 2006 | 4.762 | 4.762 | 4.602 | 4.706 | 334,966 | -0.06(-1.19%) |
Oct 10, 2006 | 4.630 | 4.819 | 4.535 | 4.762 | 669,996 | +0.12(+2.65%) |
Oct 09, 2006 | 4.573 | 4.658 | 4.394 | 4.639 | 1,126,393 | +0.09(+1.87%) |
Oct 06, 2006 | 4.110 | 4.564 | 4.110 | 4.554 | 2,110,860 | +0.36(+8.56%) |
Oct 05, 2006 | 4.110 | 4.233 | 4.063 | 4.195 | 2,521,032 | +0.10(+2.54%) |
Oct 04, 2006 | 4.139 | 4.167 | 4.016 | 4.091 | 673,137 | -0.07(-1.59%) |
Oct 03, 2006 | 4.346 | 4.356 | 4.101 | 4.157 | 1,097,482 | -0.24(-5.38%) |
Oct 02, 2006 | 4.469 | 4.469 | 4.195 | 4.394 | 800,293 | -0.03(-0.64%) |
Sep 29, 2006 | 4.488 | 4.535 | 4.384 | 4.422 | 446,462 | -0.05(-1.06%) |
Sep 28, 2006 | 4.573 | 4.611 | 4.394 | 4.469 | 658,861 | -0.08(-1.66%) |
Sep 27, 2006 | 4.545 | 4.620 | 4.507 | 4.545 | 233,713 | -0.04(-0.82%) |
Sep 26, 2006 | 4.649 | 4.687 | 4.488 | 4.583 | 284,766 | -0.05(-1.02%) |
Sep 25, 2006 | 4.507 | 4.630 | 4.479 | 4.630 | 579,073 | +0.12(+2.73%) |
Sep 22, 2006 | 4.535 | 4.583 | 4.441 | 4.507 | 308,638 | -0.07(-1.45%) |
Sep 21, 2006 | 4.658 | 4.677 | 4.498 | 4.573 | 182,148 | -0.06(-1.22%) |
Sep 20, 2006 | 4.592 | 4.639 | 4.507 | 4.630 | 393,986 | +0.09(+1.87%) |
Sep 19, 2006 | 4.545 | 4.573 | 4.346 | 4.545 | 394,366 | +0.03(+0.63%) |
Sep 18, 2006 | 4.545 | 4.620 | 4.450 | 4.517 | 524,971 | -0.07(-1.44%) |
Sep 15, 2006 | 4.630 | 4.639 | 4.517 | 4.583 | 573,975 | -0.01(-0.21%) |
Sep 14, 2006 | 4.611 | 4.630 | 4.535 | 4.592 | 282,818 | -0.04(-0.82%) |
Sep 13, 2006 | 4.507 | 4.658 | 4.375 | 4.630 | 719,245 | +0.14(+3.16%) |
Sep 12, 2006 | 4.337 | 4.488 | 4.271 | 4.488 | 450,702 | +0.26(+6.03%) |
Sep 11, 2006 | 4.176 | 4.252 | 4.167 | 4.233 | 247,634 | +0.03(+0.67%) |
Sep 08, 2006 | 4.167 | 4.233 | 4.110 | 4.205 | 469,145 | +0.05(+1.14%) |
Sep 07, 2006 | 4.224 | 4.299 | 4.148 | 4.157 | 1,046,268 | -0.10(-2.44%) |
Sep 06, 2006 | 4.299 | 4.299 | 4.167 | 4.261 | 308,563 | -0.06(-1.31%) |
Sep 05, 2006 | 4.309 | 4.328 | 4.176 | 4.318 | 236,850 | +0.03(+0.66%) |
Sep 01, 2006 | 4.346 | 4.394 | 4.261 | 4.290 | 249,304 | -0.02(-0.44%) |
Aug 31, 2006 | 4.309 | 4.346 | 4.233 | 4.309 | 481,831 | +0.05(+1.11%) |
Aug 30, 2006 | 4.252 | 4.299 | 4.233 | 4.261 | 361,178 | +0.03(+0.67%) |
Aug 29, 2006 | 4.224 | 4.299 | 4.129 | 4.233 | 793,758 | +0.11(+2.75%) |
Aug 28, 2006 | 4.063 | 4.157 | 4.035 | 4.120 | 441,047 | +0.09(+2.11%) |
Aug 25, 2006 | 4.016 | 4.063 | 3.987 | 4.035 | 357,727 | +0.01(+0.23%) |
Aug 24, 2006 | 3.969 | 4.063 | 3.950 | 4.025 | 683,293 | +0.06(+1.43%) |
Aug 23, 2006 | 4.063 | 4.148 | 3.959 | 3.969 | 554,768 | -0.08(-1.87%) |
Aug 22, 2006 | 4.129 | 4.148 | 4.035 | 4.044 | 519,169 | -0.09(-2.06%) |
Aug 21, 2006 | 4.167 | 4.271 | 4.129 | 4.129 | 482,819 | -0.07(-1.58%) |
Aug 18, 2006 | 4.290 | 4.309 | 4.148 | 4.195 | 780,982 | -0.09(-1.99%) |
Aug 17, 2006 | 4.431 | 4.441 | 4.243 | 4.280 | 335,248 | -0.14(-3.21%) |
Aug 16, 2006 | 4.309 | 4.479 | 4.224 | 4.422 | 584,084 | +0.12(+2.86%) |
Aug 15, 2006 | 4.157 | 4.318 | 4.148 | 4.299 | 533,474 | +0.22(+5.32%) |
Aug 14, 2006 | 4.035 | 4.167 | 4.035 | 4.082 | 373,150 | +0.05(+1.17%) |
Aug 11, 2006 | 4.214 | 4.243 | 4.025 | 4.035 | 305,603 | -0.21(-4.90%) |
Aug 10, 2006 | 3.931 | 4.252 | 3.931 | 4.243 | 469,992 | +0.26(+6.65%) |
Aug 09, 2006 | 4.346 | 4.469 | 3.959 | 3.978 | 1,457,562 | -0.56(-12.29%) |
Aug 08, 2006 | 4.772 | 4.904 | 4.535 | 4.535 | 467,036 | -0.23(-4.76%) |
Aug 07, 2006 | 4.724 | 4.819 | 4.535 | 4.762 | 749,741 | +0.01(+0.20%) |
Aug 04, 2006 | 4.961 | 5.055 | 4.583 | 4.753 | 881,118 | -0.11(-2.33%) |
Aug 03, 2006 | 4.715 | 4.866 | 4.488 | 4.866 | 400,713 | +0.14(+3.00%) |
Aug 02, 2006 | 4.564 | 4.762 | 4.450 | 4.724 | 1,198,239 | +0.20(+4.38%) |
Aug 01, 2006 | 4.743 | 4.866 | 4.517 | 4.526 | 449,369 | -0.27(-5.71%) |
Jul 31, 2006 | 4.762 | 4.838 | 4.743 | 4.800 | 362,080 | +0.06(+1.20%) |
Jul 28, 2006 | 4.696 | 4.885 | 4.668 | 4.743 | 466,832 | +0.06(+1.21%) |
Jul 27, 2006 | 4.809 | 4.866 | 4.630 | 4.687 | 282,750 | -0.12(-2.55%) |
Jul 26, 2006 | 4.743 | 4.819 | 4.630 | 4.809 | 359,746 | +0.05(+0.99%) |
Jul 25, 2006 | 4.639 | 4.857 | 4.564 | 4.762 | 507,302 | +0.15(+3.28%) |
Jul 24, 2006 | 4.460 | 4.630 | 4.469 | 4.611 | 293,332 | +0.15(+3.39%) |
Jul 21, 2006 | 4.479 | 4.507 | 4.346 | 4.460 | 436,389 | -0.01(-0.21%) |
Jul 20, 2006 | 4.724 | 4.781 | 4.441 | 4.469 | 479,811 | -0.26(-5.59%) |
Jul 19, 2006 | 4.602 | 4.762 | 4.583 | 4.734 | 779,570 | +0.17(+3.73%) |
Jul 18, 2006 | 4.422 | 4.573 | 4.394 | 4.564 | 328,007 | +0.19(+4.32%) |
Jul 17, 2006 | 4.554 | 4.630 | 4.365 | 4.375 | 433,466 | -0.22(-4.73%) |
Jul 14, 2006 | 4.535 | 4.658 | 4.403 | 4.592 | 389,591 | +0.08(+1.67%) |
Jul 13, 2006 | 4.677 | 4.724 | 4.403 | 4.517 | 457,386 | -0.20(-4.21%) |
Jul 12, 2006 | 4.828 | 4.838 | 4.649 | 4.715 | 351,237 | -0.12(-2.54%) |
Jul 11, 2006 | 4.762 | 4.866 | 4.649 | 4.838 | 715,104 | +0.06(+1.19%) |
Jul 10, 2006 | 4.961 | 4.998 | 4.772 | 4.781 | 562,178 | -0.14(-2.88%) |
Jul 07, 2006 | 5.102 | 5.112 | 4.902 | 4.923 | 450,453 | -0.20(-3.87%) |
Jul 06, 2006 | 5.235 | 5.291 | 5.074 | 5.121 | 285,413 | -0.07(-1.28%) |
Jul 05, 2006 | 5.282 | 5.433 | 5.046 | 5.187 | 926,209 | -0.11(-2.14%) |
Jul 03, 2006 | 5.357 | 5.424 | 5.197 | 5.301 | 165,856 | +0.01(+0.18%) |
Jun 30, 2006 | 5.225 | 5.414 | 5.178 | 5.291 | 1,506,849 | +0.09(+1.82%) |
Jun 29, 2006 | 4.970 | 5.197 | 4.951 | 5.197 | 560,387 | +0.28(+5.77%) |
Jun 28, 2006 | 4.932 | 4.970 | 4.828 | 4.913 | 1,195,696 | -0.03(-0.57%) |
Jun 27, 2006 | 5.112 | 5.159 | 4.857 | 4.942 | 714,855 | -0.19(-3.68%) |
Jun 26, 2006 | 4.989 | 5.150 | 4.876 | 5.131 | 655,531 | +0.18(+3.63%) |
Jun 23, 2006 | 4.961 | 5.083 | 4.951 | 4.951 | 1,055,565 | +0.00(+0.00%) |
Jun 22, 2006 | 5.065 | 5.093 | 4.942 | 4.951 | 445,998 | -0.10(-2.06%) |
Jun 21, 2006 | 4.980 | 5.254 | 4.961 | 5.055 | 447,853 | +0.05(+0.94%) |
Jun 20, 2006 | 5.263 | 5.282 | 4.989 | 5.008 | 979,733 | -0.28(-5.36%) |
Jun 19, 2006 | 5.291 | 5.348 | 5.254 | 5.291 | 571,505 | +0.03(+0.54%) |
Jun 16, 2006 | 5.405 | 5.405 | 5.131 | 5.263 | 1,390,966 | -0.17(-3.13%) |
Jun 15, 2006 | 5.367 | 5.490 | 5.320 | 5.433 | 355,900 | +0.14(+2.68%) |
Jun 14, 2006 | 5.225 | 5.405 | 5.140 | 5.291 | 368,170 | +0.08(+1.45%) |
Jun 13, 2006 | 5.386 | 5.528 | 5.150 | 5.216 | 696,160 | -0.12(-2.30%) |
Jun 12, 2006 | 5.669 | 5.669 | 5.282 | 5.339 | 679,065 | -0.30(-5.36%) |
Jun 09, 2006 | 5.603 | 5.698 | 5.537 | 5.641 | 512,587 | +0.09(+1.53%) |
Jun 08, 2006 | 5.802 | 5.802 | 5.471 | 5.556 | 662,034 | -0.21(-3.61%) |
Jun 07, 2006 | 5.896 | 5.962 | 5.726 | 5.764 | 627,605 | -0.13(-2.24%) |
Jun 06, 2006 | 5.915 | 6.066 | 5.858 | 5.896 | 382,574 | -0.06(-0.95%) |
Jun 05, 2006 | 6.406 | 6.406 | 5.915 | 5.953 | 576,681 | -0.43(-6.80%) |
Jun 02, 2006 | 6.595 | 6.671 | 6.293 | 6.387 | 563,434 | +0.09(+1.50%) |