Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.950 | 6.150 | 5.950 | 6.110 | 37,900 | +0.18(+3.04%) |
Jun 28, 2007 | 5.950 | 6.050 | 5.900 | 5.930 | 31,300 | -0.08(-1.33%) |
Jun 27, 2007 | 6.190 | 6.190 | 6.000 | 6.010 | 12,600 | +0.00(+0.00%) |
Jun 26, 2007 | 6.250 | 6.250 | 5.950 | 6.010 | 29,000 | -0.19(-3.06%) |
Jun 25, 2007 | 6.370 | 6.370 | 6.160 | 6.200 | 18,400 | -0.13(-2.05%) |
Jun 22, 2007 | 6.200 | 6.400 | 6.190 | 6.330 | 30,700 | +0.16(+2.59%) |
Jun 21, 2007 | 6.250 | 6.250 | 6.110 | 6.170 | 6,200 | -0.05(-0.80%) |
Jun 20, 2007 | 5.980 | 6.240 | 5.980 | 6.220 | 24,600 | +0.22(+3.67%) |
Jun 19, 2007 | 6.150 | 6.240 | 6.000 | 6.000 | 23,200 | -0.06(-0.99%) |
Jun 18, 2007 | 6.000 | 6.100 | 5.950 | 6.060 | 16,100 | +0.06(+1.00%) |
Jun 15, 2007 | 6.030 | 6.040 | 5.950 | 6.000 | 16,000 | +0.02(+0.33%) |
Jun 14, 2007 | 5.990 | 6.080 | 5.850 | 5.980 | 18,500 | +0.03(+0.50%) |
Jun 13, 2007 | 6.020 | 6.160 | 5.850 | 5.950 | 55,200 | -0.05(-0.83%) |
Jun 12, 2007 | 5.960 | 6.170 | 5.900 | 6.000 | 60,900 | +0.05(+0.84%) |
Jun 11, 2007 | 5.940 | 6.080 | 5.900 | 5.950 | 44,700 | -0.05(-0.83%) |
Jun 08, 2007 | 5.940 | 6.090 | 5.910 | 6.000 | 43,700 | -0.03(-0.50%) |
Jun 07, 2007 | 6.130 | 6.130 | 5.910 | 6.030 | 9,900 | -0.10(-1.62%) |
Jun 06, 2007 | 6.200 | 6.200 | 5.970 | 6.129 | 5,700 | +0.03(+0.48%) |
Jun 05, 2007 | 6.000 | 6.114 | 5.990 | 6.100 | 24,500 | +0.17(+2.87%) |
Jun 04, 2007 | 6.050 | 6.120 | 5.820 | 5.930 | 24,400 | -0.19(-3.10%) |
Jun 01, 2007 | 6.270 | 6.270 | 6.050 | 6.120 | 18,500 | -0.13(-2.08%) |
May 31, 2007 | 6.420 | 6.420 | 6.100 | 6.250 | 34,900 | +0.05(+0.81%) |
May 30, 2007 | 6.190 | 6.200 | 6.100 | 6.200 | 11,300 | +0.05(+0.81%) |
May 29, 2007 | 6.330 | 6.330 | 6.100 | 6.150 | 14,500 | -0.12(-1.91%) |
May 25, 2007 | 6.050 | 6.280 | 6.050 | 6.270 | 17,900 | -0.12(-1.88%) |
May 24, 2007 | 6.300 | 6.390 | 6.300 | 6.390 | 4,000 | +0.11(+1.75%) |
May 23, 2007 | 6.200 | 6.300 | 5.987 | 6.280 | 20,200 | +0.06(+0.96%) |
May 22, 2007 | 6.250 | 6.350 | 6.202 | 6.220 | 14,300 | -0.08(-1.27%) |
May 21, 2007 | 6.300 | 6.400 | 6.150 | 6.300 | 26,200 | -0.03(-0.47%) |
May 18, 2007 | 6.500 | 6.500 | 6.180 | 6.330 | 42,500 | -0.11(-1.71%) |
May 17, 2007 | 6.400 | 6.670 | 6.350 | 6.440 | 100,000 | +0.04(+0.63%) |
May 16, 2007 | 6.180 | 6.540 | 6.250 | 6.400 | 89,400 | +0.22(+3.63%) |
May 15, 2007 | 6.150 | 6.350 | 5.660 | 6.176 | 168,800 | +0.01(+0.09%) |
May 14, 2007 | 6.050 | 6.250 | 6.000 | 6.170 | 112,500 | +0.17(+2.83%) |
May 11, 2007 | 5.920 | 6.000 | 5.880 | 6.000 | 95,300 | +0.15(+2.56%) |
May 10, 2007 | 5.840 | 5.920 | 5.800 | 5.850 | 118,200 | +0.05(+0.86%) |
May 09, 2007 | 5.750 | 5.830 | 5.700 | 5.800 | 146,900 | +0.10(+1.75%) |
May 08, 2007 | 5.560 | 5.700 | 5.420 | 5.700 | 103,400 | +0.20(+3.64%) |
May 07, 2007 | 5.570 | 5.570 | 5.490 | 5.500 | 56,300 | +0.10(+1.85%) |
May 04, 2007 | 5.550 | 5.580 | 5.356 | 5.400 | 27,500 | -0.15(-2.70%) |
May 03, 2007 | 5.500 | 5.580 | 5.450 | 5.550 | 277,800 | +0.03(+0.54%) |
May 02, 2007 | 5.580 | 5.580 | 5.360 | 5.520 | 71,200 | -0.05(-0.90%) |
May 01, 2007 | 5.300 | 5.740 | 5.300 | 5.570 | 468,200 | +0.27(+5.09%) |
Apr 30, 2007 | 5.310 | 5.340 | 5.110 | 5.300 | 4,500 | -0.01(-0.19%) |
Apr 27, 2007 | 5.350 | 5.350 | 5.200 | 5.310 | 12,500 | -0.06(-1.12%) |
Apr 26, 2007 | 5.340 | 5.460 | 5.020 | 5.370 | 23,100 | +0.00(+0.00%) |
Apr 25, 2007 | 5.240 | 5.420 | 5.170 | 5.370 | 19,200 | +0.04(+0.75%) |
Apr 24, 2007 | 5.150 | 5.330 | 5.150 | 5.330 | 160,100 | +0.13(+2.50%) |
Apr 23, 2007 | 5.250 | 5.390 | 5.200 | 5.200 | 7,400 | -0.10(-1.89%) |
Apr 20, 2007 | 5.290 | 5.360 | 5.250 | 5.300 | 14,000 | +0.07(+1.34%) |
Apr 19, 2007 | 5.350 | 5.400 | 5.160 | 5.230 | 14,400 | -0.07(-1.32%) |
Apr 18, 2007 | 5.220 | 5.480 | 5.220 | 5.300 | 13,500 | +0.03(+0.57%) |
Apr 17, 2007 | 5.030 | 5.270 | 5.010 | 5.270 | 53,000 | +0.17(+3.33%) |
Apr 16, 2007 | 5.050 | 5.100 | 5.020 | 5.100 | 16,300 | +0.00(+0.00%) |
Apr 13, 2007 | 5.100 | 5.150 | 5.010 | 5.100 | 47,700 | +0.03(+0.59%) |
Apr 12, 2007 | 5.000 | 5.200 | 4.990 | 5.070 | 29,600 | +0.03(+0.60%) |
Apr 11, 2007 | 5.040 | 5.050 | 4.960 | 5.040 | 44,700 | +0.06(+1.20%) |
Apr 10, 2007 | 4.950 | 5.080 | 4.950 | 4.980 | 19,200 | +0.00(+0.00%) |
Apr 09, 2007 | 4.920 | 5.050 | 4.840 | 4.980 | 190,600 | -0.01(-0.20%) |
Apr 05, 2007 | 5.000 | 5.040 | 4.910 | 4.990 | 205,400 | -0.06(-1.19%) |
Apr 04, 2007 | 5.000 | 5.240 | 5.000 | 5.050 | 41,400 | -0.05(-0.98%) |
Apr 03, 2007 | 5.050 | 5.100 | 5.000 | 5.100 | 11,700 | +0.05(+0.99%) |
Apr 02, 2007 | 5.010 | 5.110 | 5.000 | 5.050 | 7,000 | -0.05(-0.98%) |
Mar 30, 2007 | 5.080 | 5.110 | 5.040 | 5.100 | 6,000 | +0.01(+0.20%) |
Mar 29, 2007 | 5.080 | 5.150 | 5.040 | 5.090 | 33,500 | -0.08(-1.55%) |
Mar 28, 2007 | 5.200 | 5.200 | 5.170 | 5.170 | 2,500 | -0.03(-0.58%) |
Mar 27, 2007 | 5.190 | 5.350 | 5.100 | 5.200 | 16,000 | -0.09(-1.70%) |
Mar 26, 2007 | 5.280 | 5.300 | 5.200 | 5.290 | 10,200 | +0.09(+1.73%) |
Mar 23, 2007 | 5.190 | 5.500 | 5.070 | 5.200 | 35,900 | +0.09(+1.76%) |
Mar 22, 2007 | 5.010 | 5.180 | 4.920 | 5.110 | 45,900 | -0.04(-0.78%) |
Mar 21, 2007 | 5.200 | 5.270 | 4.930 | 5.150 | 40,300 | -0.05(-0.96%) |
Mar 20, 2007 | 5.200 | 5.290 | 5.060 | 5.200 | 14,100 | -0.02(-0.38%) |
Mar 19, 2007 | 5.260 | 5.290 | 5.100 | 5.220 | 13,700 | -0.02(-0.38%) |
Mar 16, 2007 | 5.340 | 5.340 | 5.110 | 5.240 | 33,900 | -0.10(-1.87%) |
Mar 15, 2007 | 5.350 | 5.390 | 5.170 | 5.340 | 46,400 | -0.09(-1.66%) |
Mar 14, 2007 | 5.300 | 5.430 | 5.200 | 5.430 | 23,600 | +0.13(+2.45%) |
Mar 13, 2007 | 5.540 | 5.450 | 5.110 | 5.300 | 24,300 | -0.24(-4.33%) |
Mar 12, 2007 | 5.450 | 5.560 | 5.280 | 5.540 | 33,600 | +0.14(+2.59%) |
Mar 09, 2007 | 5.350 | 5.500 | 5.134 | 5.400 | 140,800 | -0.07(-1.28%) |
Mar 08, 2007 | 5.550 | 5.620 | 5.400 | 5.470 | 110,600 | -0.03(-0.55%) |
Mar 07, 2007 | 5.340 | 5.550 | 5.240 | 5.500 | 39,000 | +0.15(+2.80%) |
Mar 06, 2007 | 5.430 | 5.490 | 5.180 | 5.350 | 64,200 | -0.02(-0.37%) |
Mar 05, 2007 | 5.450 | 5.460 | 5.260 | 5.370 | 31,100 | -0.18(-3.24%) |
Mar 02, 2007 | 5.490 | 5.560 | 5.430 | 5.550 | 54,200 | +0.10(+1.83%) |
Mar 01, 2007 | 5.400 | 5.500 | 5.400 | 5.450 | 34,600 | -0.05(-0.91%) |
Feb 28, 2007 | 5.500 | 5.540 | 5.260 | 5.500 | 37,600 | -0.05(-0.90%) |
Feb 27, 2007 | 5.350 | 5.600 | 5.350 | 5.550 | 46,200 | +0.10(+1.83%) |
Feb 26, 2007 | 5.400 | 5.500 | 5.400 | 5.450 | 8,000 | -0.02(-0.37%) |
Feb 23, 2007 | 5.340 | 5.500 | 5.290 | 5.470 | 33,000 | +0.03(+0.55%) |
Feb 22, 2007 | 5.400 | 5.480 | 5.190 | 5.440 | 13,700 | -0.06(-1.09%) |
Feb 21, 2007 | 5.410 | 5.500 | 5.250 | 5.500 | 27,400 | +0.00(+0.00%) |
Feb 20, 2007 | 5.410 | 5.500 | 5.400 | 5.500 | 10,600 | +0.02(+0.36%) |
Feb 16, 2007 | 5.420 | 5.490 | 5.410 | 5.480 | 29,600 | +0.05(+0.92%) |
Feb 15, 2007 | 5.470 | 5.470 | 5.370 | 5.430 | 41,200 | +0.01(+0.18%) |
Feb 14, 2007 | 5.280 | 5.490 | 5.250 | 5.420 | 85,800 | +0.18(+3.44%) |
Feb 13, 2007 | 5.250 | 5.250 | 5.160 | 5.240 | 20,400 | -0.01(-0.19%) |
Feb 12, 2007 | 5.160 | 5.250 | 5.110 | 5.250 | 24,700 | +0.01(+0.19%) |
Feb 09, 2007 | 5.220 | 5.280 | 5.140 | 5.240 | 27,900 | +0.00(+0.00%) |
Feb 08, 2007 | 5.200 | 5.250 | 5.200 | 5.240 | 13,200 | -0.01(-0.19%) |
Feb 07, 2007 | 5.230 | 5.250 | 5.200 | 5.250 | 47,200 | +0.02(+0.38%) |
Feb 06, 2007 | 5.210 | 5.250 | 5.200 | 5.230 | 30,300 | -0.02(-0.38%) |
Feb 05, 2007 | 5.250 | 5.260 | 5.200 | 5.250 | 50,500 | +0.01(+0.19%) |
Feb 02, 2007 | 5.050 | 5.240 | 5.050 | 5.240 | 158,500 | +0.21(+4.17%) |
Feb 01, 2007 | 4.990 | 5.100 | 4.870 | 5.030 | 45,800 | +0.05(+1.00%) |
Jan 31, 2007 | 5.000 | 5.000 | 4.940 | 4.980 | 3,400 | +0.05(+1.01%) |
Jan 30, 2007 | 4.950 | 5.010 | 4.910 | 4.930 | 19,900 | -0.07(-1.40%) |
Jan 29, 2007 | 4.990 | 5.020 | 4.990 | 5.000 | 23,900 | +0.00(+0.00%) |
Jan 26, 2007 | 5.020 | 5.020 | 4.970 | 5.000 | 48,000 | +0.00(+0.00%) |
Jan 25, 2007 | 5.000 | 5.080 | 4.990 | 5.000 | 60,100 | +0.00(+0.00%) |
Jan 24, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.01(+0.20%) |
Jan 23, 2007 | 4.990 | 5.000 | 4.920 | 4.990 | 22,300 | -0.01(-0.20%) |
Jan 22, 2007 | 5.100 | 5.150 | 4.950 | 5.000 | 6,500 | -0.01(-0.20%) |
Jan 19, 2007 | 4.950 | 5.010 | 4.940 | 5.010 | 11,400 | +0.07(+1.42%) |
Jan 18, 2007 | 4.980 | 4.980 | 4.910 | 4.940 | 20,800 | +0.02(+0.41%) |
Jan 17, 2007 | 5.020 | 5.090 | 4.880 | 4.920 | 28,600 | -0.05(-1.01%) |
Jan 16, 2007 | 4.910 | 4.990 | 4.900 | 4.970 | 14,600 | -0.03(-0.56%) |
Jan 12, 2007 | 5.050 | 5.050 | 4.820 | 4.998 | 26,100 | -0.09(-1.81%) |
Jan 11, 2007 | 5.030 | 5.090 | 5.020 | 5.090 | 19,200 | -0.01(-0.20%) |
Jan 10, 2007 | 5.150 | 5.150 | 5.040 | 5.100 | 2,400 | -0.10(-1.92%) |
Jan 09, 2007 | 5.240 | 5.240 | 5.150 | 5.200 | 10,600 | -0.01(-0.19%) |
Jan 08, 2007 | 5.180 | 5.240 | 5.152 | 5.210 | 24,500 | +0.09(+1.76%) |
Jan 05, 2007 | 5.050 | 5.200 | 4.950 | 5.120 | 15,200 | -0.03(-0.58%) |
Jan 04, 2007 | 5.150 | 5.150 | 5.050 | 5.150 | 4,100 | -0.06(-1.15%) |
Jan 03, 2007 | 5.250 | 5.340 | 5.200 | 5.210 | 8,000 | -0.08(-1.51%) |
Dec 29, 2006 | 5.200 | 5.300 | 5.150 | 5.290 | 15,600 | +0.03(+0.57%) |
Dec 28, 2006 | 5.270 | 5.270 | 5.210 | 5.260 | 19,400 | +0.01(+0.19%) |
Dec 27, 2006 | 5.230 | 5.300 | 5.130 | 5.250 | 30,300 | +0.02(+0.38%) |
Dec 26, 2006 | 5.230 | 5.280 | 5.070 | 5.230 | 28,500 | +0.08(+1.55%) |
Dec 22, 2006 | 5.050 | 5.150 | 5.050 | 5.150 | 19,700 | +0.06(+1.18%) |
Dec 21, 2006 | 5.150 | 5.150 | 5.090 | 5.090 | 22,100 | -0.06(-1.17%) |
Dec 20, 2006 | 5.050 | 5.200 | 5.000 | 5.150 | 64,300 | +0.05(+0.98%) |
Dec 19, 2006 | 4.930 | 5.100 | 4.930 | 5.100 | 51,900 | +0.07(+1.39%) |
Dec 18, 2006 | 4.850 | 5.050 | 4.850 | 5.030 | 91,700 | +0.19(+3.92%) |
Dec 15, 2006 | 4.900 | 5.000 | 4.840 | 4.840 | 32,800 | -0.06(-1.22%) |
Dec 14, 2006 | 4.650 | 4.900 | 4.640 | 4.900 | 52,600 | +0.26(+5.60%) |
Dec 13, 2006 | 4.700 | 4.750 | 4.620 | 4.640 | 11,700 | -0.06(-1.28%) |
Dec 12, 2006 | 4.740 | 4.751 | 4.520 | 4.700 | 30,400 | -0.04(-0.84%) |
Dec 11, 2006 | 4.570 | 4.740 | 4.521 | 4.740 | 49,800 | +0.07(+1.50%) |
Dec 08, 2006 | 4.640 | 4.750 | 4.570 | 4.670 | 7,000 | +0.03(+0.65%) |
Dec 07, 2006 | 4.700 | 4.700 | 4.610 | 4.640 | 55,500 | -0.06(-1.28%) |
Dec 06, 2006 | 4.650 | 4.700 | 4.580 | 4.700 | 13,300 | -0.03(-0.63%) |
Dec 05, 2006 | 4.590 | 4.740 | 4.590 | 4.730 | 600 | +0.09(+1.94%) |
Dec 04, 2006 | 4.480 | 4.740 | 4.350 | 4.640 | 16,100 | +0.11(+2.43%) |
Dec 01, 2006 | 4.580 | 4.600 | 4.490 | 4.530 | 9,800 | -0.06(-1.31%) |
Nov 30, 2006 | 4.530 | 4.590 | 4.450 | 4.590 | 5,500 | +0.06(+1.32%) |
Nov 29, 2006 | 4.480 | 4.580 | 4.480 | 4.530 | 1,300 | -0.03(-0.66%) |
Nov 28, 2006 | 4.740 | 4.740 | 4.350 | 4.560 | 9,400 | -0.04(-0.87%) |
Nov 27, 2006 | 4.780 | 4.780 | 4.600 | 4.600 | 11,800 | -0.18(-3.77%) |
Nov 24, 2006 | 4.660 | 4.800 | 4.660 | 4.780 | 5,900 | +0.03(+0.63%) |
Nov 22, 2006 | 4.660 | 4.750 | 4.650 | 4.750 | 22,800 | +0.00(+0.00%) |
Nov 21, 2006 | 4.590 | 4.780 | 4.590 | 4.750 | 40,400 | +0.15(+3.26%) |
Nov 20, 2006 | 4.730 | 4.730 | 4.500 | 4.600 | 109,200 | -0.13(-2.75%) |
Nov 17, 2006 | 4.500 | 4.810 | 4.400 | 4.730 | 161,900 | +0.18(+3.96%) |
Nov 16, 2006 | 4.550 | 4.550 | 4.250 | 4.550 | 24,500 | -0.05(-1.09%) |
Nov 15, 2006 | 4.300 | 4.600 | 4.300 | 4.600 | 29,700 | +0.26(+5.99%) |
Nov 14, 2006 | 4.270 | 4.360 | 4.270 | 4.340 | 7,000 | -0.02(-0.46%) |
Nov 13, 2006 | 4.280 | 4.370 | 4.240 | 4.360 | 23,200 | +0.00(+0.00%) |
Nov 10, 2006 | 4.490 | 4.500 | 4.340 | 4.360 | 15,000 | +0.02(+0.46%) |
Nov 09, 2006 | 4.300 | 4.370 | 4.290 | 4.340 | 83,300 | +0.09(+2.12%) |
Nov 08, 2006 | 4.160 | 4.260 | 4.120 | 4.250 | 171,300 | +0.05(+1.19%) |
Nov 07, 2006 | 4.230 | 4.230 | 4.140 | 4.200 | 2,800 | -0.05(-1.18%) |
Nov 06, 2006 | 4.070 | 4.250 | 4.070 | 4.250 | 78,800 | +0.20(+4.94%) |
Nov 03, 2006 | 4.250 | 4.290 | 3.610 | 4.050 | 27,800 | -0.18(-4.25%) |
Nov 02, 2006 | 4.400 | 4.400 | 4.200 | 4.230 | 73,100 | -0.27(-6.00%) |
Nov 01, 2006 | 4.420 | 4.500 | 4.420 | 4.500 | 8,500 | +0.08(+1.81%) |
Oct 31, 2006 | 4.400 | 4.500 | 4.368 | 4.420 | 30,600 | +0.05(+1.14%) |
Oct 30, 2006 | 4.310 | 4.370 | 4.300 | 4.370 | 27,100 | +0.06(+1.39%) |
Oct 27, 2006 | 4.300 | 4.350 | 4.110 | 4.310 | 13,900 | -0.09(-2.05%) |
Oct 26, 2006 | 4.300 | 4.400 | 4.300 | 4.400 | 3,100 | +0.06(+1.38%) |
Oct 25, 2006 | 4.310 | 4.340 | 4.310 | 4.340 | 300 | -0.06(-1.36%) |
Oct 24, 2006 | 4.340 | 4.500 | 4.310 | 4.400 | 13,200 | -0.03(-0.68%) |
Oct 23, 2006 | 4.440 | 4.450 | 4.317 | 4.430 | 41,500 | +0.00(+0.00%) |
Oct 20, 2006 | 4.440 | 4.440 | 4.430 | 4.430 | 1,800 | +0.01(+0.23%) |
Oct 19, 2006 | 4.350 | 4.430 | 4.330 | 4.420 | 4,500 | +0.02(+0.45%) |
Oct 18, 2006 | 4.360 | 4.440 | 4.360 | 4.400 | 1,500 | -0.05(-1.12%) |
Oct 17, 2006 | 4.500 | 4.500 | 4.360 | 4.450 | 20,700 | -0.35(-7.29%) |
Oct 16, 2006 | 4.500 | 4.800 | 4.410 | 4.800 | 5,800 | +0.30(+6.67%) |
Oct 13, 2006 | 4.350 | 4.550 | 4.320 | 4.500 | 77,100 | +0.15(+3.45%) |
Oct 12, 2006 | 4.360 | 4.400 | 4.190 | 4.350 | 11,600 | -0.10(-2.25%) |
Oct 11, 2006 | 4.420 | 4.480 | 4.350 | 4.450 | 24,500 | +0.00(+0.00%) |
Oct 10, 2006 | 4.380 | 4.450 | 4.350 | 4.450 | 64,400 | +0.10(+2.30%) |
Oct 09, 2006 | 4.350 | 4.400 | 4.350 | 4.350 | 40,500 | +0.05(+1.16%) |
Oct 06, 2006 | 4.250 | 4.350 | 4.250 | 4.300 | 17,400 | +0.00(+0.00%) |
Oct 05, 2006 | 4.200 | 4.450 | 4.200 | 4.300 | 12,000 | +0.01(+0.23%) |
Oct 04, 2006 | 4.210 | 4.340 | 4.190 | 4.290 | 13,500 | +0.05(+1.18%) |
Oct 03, 2006 | 4.260 | 4.270 | 4.210 | 4.240 | 9,800 | -0.11(-2.53%) |
Oct 02, 2006 | 4.300 | 4.350 | 4.200 | 4.350 | 19,000 | -0.04(-0.91%) |
Sep 29, 2006 | 4.150 | 4.390 | 4.150 | 4.390 | 20,500 | +0.14(+3.29%) |
Sep 28, 2006 | 4.200 | 4.300 | 4.100 | 4.250 | 5,500 | -0.03(-0.70%) |
Sep 27, 2006 | 4.250 | 4.300 | 4.150 | 4.280 | 17,000 | -0.02(-0.47%) |
Sep 26, 2006 | 4.350 | 4.450 | 4.200 | 4.300 | 16,500 | -0.10(-2.27%) |
Sep 25, 2006 | 4.370 | 4.450 | 4.370 | 4.400 | 16,000 | +0.03(+0.69%) |
Sep 22, 2006 | 4.370 | 4.450 | 4.370 | 4.370 | 1,100 | -0.07(-1.58%) |
Sep 21, 2006 | 4.530 | 4.530 | 4.400 | 4.440 | 36,200 | -0.10(-2.20%) |
Sep 20, 2006 | 4.550 | 4.550 | 4.520 | 4.540 | 5,800 | -0.09(-1.94%) |
Sep 19, 2006 | 4.540 | 4.630 | 4.540 | 4.630 | 800 | -0.01(-0.22%) |
Sep 18, 2006 | 4.600 | 4.640 | 4.600 | 4.640 | 2,100 | -0.01(-0.22%) |
Sep 15, 2006 | 4.550 | 4.650 | 4.550 | 4.650 | 1,200 | +0.13(+2.88%) |
Sep 14, 2006 | 4.520 | 4.580 | 4.520 | 4.520 | 5,900 | -0.01(-0.22%) |
Sep 13, 2006 | 4.520 | 4.548 | 4.520 | 4.530 | 13,000 | +0.00(+0.00%) |
Sep 12, 2006 | 4.610 | 4.660 | 4.500 | 4.530 | 8,300 | -0.13(-2.79%) |
Sep 11, 2006 | 4.660 | 4.730 | 4.650 | 4.660 | 7,100 | +0.01(+0.22%) |
Sep 08, 2006 | 4.680 | 4.690 | 4.650 | 4.650 | 7,100 | +0.03(+0.65%) |
Sep 07, 2006 | 4.620 | 4.620 | 4.620 | 4.620 | 500 | -0.06(-1.28%) |
Sep 06, 2006 | 4.750 | 4.800 | 4.640 | 4.680 | 5,400 | -0.18(-3.70%) |
Sep 05, 2006 | 4.800 | 4.860 | 4.790 | 4.860 | 26,100 | +0.06(+1.25%) |
Sep 01, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 4.720 | 4.820 | 4.720 | 4.800 | 38,800 | +0.07(+1.48%) |
Aug 30, 2006 | 4.600 | 4.810 | 4.590 | 4.730 | 36,400 | +0.21(+4.65%) |
Aug 29, 2006 | 4.450 | 4.520 | 4.430 | 4.520 | 23,500 | +0.00(+0.00%) |
Aug 28, 2006 | 4.410 | 4.520 | 4.400 | 4.520 | 8,700 | +0.06(+1.35%) |
Aug 25, 2006 | 4.435 | 4.480 | 4.380 | 4.460 | 3,000 | -0.01(-0.22%) |
Aug 24, 2006 | 4.400 | 4.470 | 4.400 | 4.470 | 1,200 | -0.01(-0.22%) |
Aug 23, 2006 | 4.550 | 4.550 | 4.480 | 4.480 | 1,500 | -0.08(-1.75%) |
Aug 22, 2006 | 4.600 | 4.600 | 4.550 | 4.560 | 3,800 | -0.14(-2.98%) |
Aug 21, 2006 | 4.400 | 4.740 | 4.380 | 4.700 | 7,900 | +0.30(+6.82%) |
Aug 18, 2006 | 4.390 | 4.410 | 4.380 | 4.400 | 12,900 | +0.03(+0.69%) |
Aug 17, 2006 | 4.400 | 4.600 | 4.300 | 4.370 | 9,200 | -0.10(-2.24%) |
Aug 16, 2006 | 4.400 | 4.470 | 4.240 | 4.470 | 14,300 | +0.08(+1.82%) |
Aug 15, 2006 | 4.260 | 4.390 | 4.210 | 4.390 | 54,400 | +0.08(+1.95%) |
Aug 14, 2006 | 4.350 | 4.350 | 4.300 | 4.306 | 1,700 | -0.04(-1.01%) |
Aug 11, 2006 | 4.400 | 4.400 | 4.250 | 4.350 | 21,900 | +0.00(+0.00%) |
Aug 10, 2006 | 4.500 | 4.520 | 4.350 | 4.350 | 13,100 | -0.15(-3.33%) |
Aug 09, 2006 | 4.550 | 4.600 | 4.500 | 4.500 | 17,300 | -0.05(-1.10%) |
Aug 08, 2006 | 4.600 | 4.600 | 4.550 | 4.550 | 1,300 | -0.14(-2.99%) |
Aug 07, 2006 | 4.800 | 4.800 | 4.500 | 4.690 | 19,900 | -0.21(-4.29%) |
Aug 04, 2006 | 4.890 | 4.990 | 4.850 | 4.900 | 73,600 | +0.00(+0.00%) |
Aug 03, 2006 | 4.750 | 4.937 | 4.750 | 4.900 | 73,900 | +0.13(+2.73%) |
Aug 02, 2006 | 4.690 | 4.770 | 4.520 | 4.770 | 44,000 | +0.16(+3.47%) |
Aug 01, 2006 | 4.700 | 4.700 | 4.610 | 4.610 | 2,700 | -0.19(-3.96%) |
Jul 31, 2006 | 4.600 | 4.800 | 4.600 | 4.800 | 8,900 | +0.18(+3.90%) |
Jul 28, 2006 | 4.700 | 4.890 | 4.600 | 4.620 | 15,300 | +0.03(+0.66%) |
Jul 27, 2006 | 4.700 | 4.700 | 4.554 | 4.590 | 3,900 | -0.16(-3.37%) |
Jul 26, 2006 | 4.830 | 4.850 | 4.690 | 4.750 | 13,700 | +0.00(+0.00%) |
Jul 25, 2006 | 4.650 | 4.750 | 4.610 | 4.750 | 8,300 | +0.00(+0.00%) |
Jul 24, 2006 | 4.640 | 4.800 | 4.640 | 4.750 | 10,400 | +0.11(+2.37%) |
Jul 21, 2006 | 4.620 | 4.670 | 4.620 | 4.640 | 500 | -0.06(-1.28%) |
Jul 20, 2006 | 4.620 | 4.800 | 4.620 | 4.700 | 49,500 | +0.19(+4.21%) |
Jul 19, 2006 | 4.800 | 4.800 | 4.510 | 4.510 | 23,600 | -0.29(-6.04%) |
Jul 18, 2006 | 4.800 | 4.800 | 4.530 | 4.800 | 40,700 | +0.00(+0.00%) |
Jul 17, 2006 | 4.750 | 4.800 | 4.650 | 4.800 | 166,600 | +0.04(+0.84%) |
Jul 14, 2006 | 4.660 | 4.760 | 4.660 | 4.760 | 18,500 | +0.03(+0.64%) |
Jul 13, 2006 | 4.750 | 4.780 | 4.650 | 4.730 | 35,300 | +0.03(+0.64%) |
Jul 12, 2006 | 4.710 | 5.050 | 4.500 | 4.700 | 118,000 | +0.02(+0.43%) |
Jul 11, 2006 | 4.680 | 4.820 | 4.509 | 4.680 | 119,900 | -0.10(-2.09%) |
Jul 10, 2006 | 4.250 | 5.040 | 4.250 | 4.780 | 978,300 | +0.53(+12.47%) |
Jul 07, 2006 | 4.100 | 4.600 | 4.050 | 4.250 | 99,000 | +0.20(+4.94%) |
Jul 06, 2006 | 3.920 | 4.050 | 3.870 | 4.050 | 9,700 | +0.15(+3.85%) |
Jul 05, 2006 | 3.900 | 4.000 | 3.750 | 3.900 | 31,600 | -0.09(-2.26%) |