Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.719 | 4.782 | 4.719 | 4.745 | 226,057 | +0.03(+0.59%) |
Jun 28, 2007 | 4.719 | 4.763 | 4.705 | 4.717 | 307,008 | +0.01(+0.30%) |
Jun 27, 2007 | 4.645 | 4.721 | 4.645 | 4.703 | 428,433 | -0.01(-0.20%) |
Jun 26, 2007 | 4.917 | 4.947 | 4.666 | 4.712 | 753,095 | -0.20(-4.16%) |
Jun 25, 2007 | 5.012 | 5.047 | 4.910 | 4.917 | 339,732 | -0.06(-1.12%) |
Jun 22, 2007 | 4.919 | 4.972 | 4.913 | 4.972 | 321,217 | +0.05(+1.09%) |
Jun 21, 2007 | 4.924 | 4.951 | 4.912 | 4.919 | 263,088 | -0.03(-0.61%) |
Jun 20, 2007 | 5.007 | 5.030 | 4.935 | 4.949 | 251,031 | -0.05(-0.98%) |
Jun 19, 2007 | 5.000 | 5.049 | 4.958 | 4.998 | 354,803 | -0.00(-0.05%) |
Jun 18, 2007 | 5.016 | 5.040 | 4.977 | 5.000 | 207,542 | +0.02(+0.42%) |
Jun 15, 2007 | 4.951 | 4.989 | 4.924 | 4.979 | 339,732 | +0.07(+1.32%) |
Jun 14, 2007 | 4.884 | 4.919 | 4.877 | 4.914 | 303,132 | +0.04(+0.81%) |
Jun 13, 2007 | 4.817 | 4.886 | 4.817 | 4.875 | 298,826 | +0.05(+1.06%) |
Jun 12, 2007 | 4.807 | 4.847 | 4.807 | 4.824 | 236,822 | -0.02(-0.43%) |
Jun 11, 2007 | 4.854 | 4.861 | 4.838 | 4.845 | 158,886 | +0.00(+0.05%) |
Jun 08, 2007 | 4.798 | 4.884 | 4.787 | 4.842 | 361,692 | -0.01(-0.14%) |
Jun 07, 2007 | 4.993 | 4.993 | 4.849 | 4.849 | 492,160 | -0.12(-2.38%) |
Jun 06, 2007 | 4.972 | 4.993 | 4.965 | 4.968 | 211,848 | -0.01(-0.19%) |
Jun 05, 2007 | 4.982 | 5.002 | 4.970 | 4.977 | 214,001 | -0.01(-0.28%) |
Jun 04, 2007 | 5.012 | 5.012 | 4.986 | 4.991 | 225,196 | -0.00(-0.05%) |
Jun 01, 2007 | 4.972 | 4.993 | 4.964 | 4.993 | 140,801 | +0.03(+0.65%) |
May 31, 2007 | 4.970 | 4.972 | 4.961 | 4.961 | 211,848 | -0.00(-0.09%) |
May 30, 2007 | 4.958 | 4.972 | 4.958 | 4.965 | 182,999 | -0.00(-0.01%) |
May 29, 2007 | 4.958 | 4.979 | 4.958 | 4.965 | 201,944 | +0.01(+0.14%) |
May 25, 2007 | 4.984 | 4.986 | 4.956 | 4.958 | 225,627 | -0.02(-0.37%) |
May 24, 2007 | 4.977 | 4.991 | 4.958 | 4.977 | 257,060 | +0.03(+0.61%) |
May 23, 2007 | 4.937 | 4.958 | 4.935 | 4.947 | 201,083 | +0.01(+0.14%) |
May 22, 2007 | 4.963 | 4.968 | 4.937 | 4.940 | 262,227 | -0.01(-0.23%) |
May 21, 2007 | 4.937 | 4.961 | 4.933 | 4.951 | 225,627 | +0.00(+0.09%) |
May 18, 2007 | 4.947 | 4.956 | 4.935 | 4.947 | 84,825 | +0.00(+0.09%) |
May 17, 2007 | 4.930 | 4.949 | 4.924 | 4.942 | 144,677 | +0.02(+0.33%) |
May 16, 2007 | 4.947 | 4.947 | 4.921 | 4.926 | 207,542 | +0.00(+0.09%) |
May 15, 2007 | 4.910 | 4.935 | 4.910 | 4.921 | 170,081 | -0.00(-0.09%) |
May 14, 2007 | 4.942 | 4.942 | 4.917 | 4.926 | 295,382 | -0.01(-0.24%) |
May 11, 2007 | 4.930 | 4.947 | 4.926 | 4.937 | 189,888 | +0.01(+0.14%) |
May 10, 2007 | 4.884 | 4.933 | 4.884 | 4.930 | 268,255 | -0.01(-0.23%) |
May 09, 2007 | 4.933 | 4.954 | 4.928 | 4.942 | 303,563 | +0.01(+0.24%) |
May 08, 2007 | 4.921 | 4.933 | 4.905 | 4.930 | 176,970 | +0.02(+0.50%) |
May 07, 2007 | 4.900 | 4.937 | 4.900 | 4.906 | 209,695 | +0.01(+0.12%) |
May 04, 2007 | 4.912 | 4.919 | 4.896 | 4.900 | 163,192 | -0.00(-0.09%) |
May 03, 2007 | 4.910 | 4.917 | 4.893 | 4.905 | 126,161 | +0.00(+0.05%) |
May 02, 2007 | 4.905 | 4.914 | 4.899 | 4.903 | 236,391 | -0.00(-0.05%) |
May 01, 2007 | 4.854 | 4.905 | 4.854 | 4.905 | 265,241 | +0.05(+1.00%) |
Apr 30, 2007 | 4.889 | 4.898 | 4.856 | 4.856 | 196,347 | -0.02(-0.33%) |
Apr 27, 2007 | 4.875 | 4.891 | 4.870 | 4.872 | 188,596 | -0.02(-0.43%) |
Apr 26, 2007 | 4.877 | 4.910 | 4.872 | 4.893 | 171,373 | -0.01(-0.14%) |
Apr 25, 2007 | 4.912 | 4.935 | 4.870 | 4.900 | 175,248 | +0.03(+0.52%) |
Apr 24, 2007 | 4.886 | 4.986 | 4.856 | 4.875 | 178,262 | +0.01(+0.29%) |
Apr 23, 2007 | 4.849 | 4.870 | 4.847 | 4.861 | 125,731 | +0.01(+0.24%) |
Apr 20, 2007 | 4.856 | 4.882 | 4.849 | 4.849 | 177,401 | -0.01(-0.29%) |
Apr 19, 2007 | 4.840 | 4.879 | 4.840 | 4.863 | 102,910 | +0.02(+0.48%) |
Apr 18, 2007 | 4.868 | 4.889 | 4.840 | 4.840 | 223,043 | -0.01(-0.24%) |
Apr 17, 2007 | 4.879 | 4.893 | 4.845 | 4.852 | 196,347 | -0.04(-0.74%) |
Apr 16, 2007 | 4.877 | 4.979 | 4.877 | 4.888 | 215,723 | +0.01(+0.22%) |
Apr 13, 2007 | 4.849 | 4.900 | 4.847 | 4.877 | 133,051 | +0.03(+0.67%) |
Apr 12, 2007 | 4.854 | 4.875 | 4.835 | 4.845 | 211,848 | -0.02(-0.48%) |
Apr 11, 2007 | 4.877 | 4.889 | 4.865 | 4.868 | 253,615 | -0.01(-0.19%) |
Apr 10, 2007 | 4.893 | 4.898 | 4.863 | 4.877 | 205,389 | -0.02(-0.33%) |
Apr 09, 2007 | 4.838 | 4.893 | 4.835 | 4.893 | 290,645 | +0.04(+0.91%) |
Apr 05, 2007 | 4.842 | 4.868 | 4.821 | 4.849 | 159,747 | +0.02(+0.43%) |
Apr 04, 2007 | 4.793 | 4.838 | 4.791 | 4.828 | 117,550 | +0.03(+0.68%) |
Apr 03, 2007 | 4.793 | 4.810 | 4.791 | 4.796 | 139,079 | +0.00(+0.00%) |
Apr 02, 2007 | 4.780 | 4.796 | 4.756 | 4.796 | 179,985 | +0.02(+0.44%) |
Mar 30, 2007 | 4.749 | 4.775 | 4.747 | 4.775 | 221,321 | +0.04(+0.78%) |
Mar 29, 2007 | 4.724 | 4.759 | 4.724 | 4.738 | 130,898 | +0.01(+0.30%) |
Mar 28, 2007 | 4.708 | 4.735 | 4.708 | 4.724 | 142,524 | -0.01(-0.15%) |
Mar 27, 2007 | 4.691 | 4.731 | 4.691 | 4.731 | 320,786 | +0.04(+0.89%) |
Mar 26, 2007 | 4.682 | 4.701 | 4.675 | 4.689 | 294,521 | +0.02(+0.35%) |
Mar 23, 2007 | 4.640 | 4.682 | 4.631 | 4.673 | 198,930 | +0.05(+1.05%) |
Mar 22, 2007 | 4.643 | 4.656 | 4.624 | 4.624 | 171,803 | -0.01(-0.20%) |
Mar 21, 2007 | 4.661 | 4.680 | 4.629 | 4.633 | 299,257 | -0.02(-0.45%) |
Mar 20, 2007 | 4.633 | 4.654 | 4.633 | 4.654 | 174,387 | +0.02(+0.45%) |
Mar 19, 2007 | 4.666 | 4.666 | 4.629 | 4.633 | 263,518 | -0.01(-0.25%) |
Mar 16, 2007 | 4.629 | 4.703 | 4.629 | 4.645 | 332,412 | -0.00(-0.10%) |
Mar 15, 2007 | 4.673 | 4.680 | 4.647 | 4.649 | 310,022 | -0.02(-0.35%) |
Mar 14, 2007 | 4.682 | 4.687 | 4.624 | 4.666 | 548,997 | -0.02(-0.35%) |
Mar 13, 2007 | 4.687 | 4.717 | 4.675 | 4.682 | 193,333 | -0.00(-0.10%) |
Mar 12, 2007 | 4.687 | 4.703 | 4.680 | 4.687 | 184,290 | -0.01(-0.15%) |
Mar 09, 2007 | 4.689 | 4.703 | 4.684 | 4.694 | 130,898 | +0.00(+0.05%) |
Mar 08, 2007 | 4.703 | 4.719 | 4.691 | 4.691 | 232,086 | -0.01(-0.25%) |
Mar 07, 2007 | 4.673 | 4.738 | 4.673 | 4.703 | 267,824 | +0.01(+0.15%) |
Mar 06, 2007 | 4.670 | 4.740 | 4.670 | 4.696 | 289,784 | +0.01(+0.20%) |
Mar 05, 2007 | 4.775 | 4.775 | 4.684 | 4.687 | 430,586 | -0.09(-1.85%) |
Mar 02, 2007 | 4.775 | 4.782 | 4.761 | 4.775 | 256,629 | +0.01(+0.19%) |
Mar 01, 2007 | 4.807 | 4.817 | 4.728 | 4.766 | 321,217 | -0.04(-0.92%) |
Feb 28, 2007 | 4.775 | 4.842 | 4.775 | 4.810 | 179,123 | +0.04(+0.75%) |
Feb 27, 2007 | 4.854 | 4.861 | 4.738 | 4.774 | 472,353 | -0.08(-1.70%) |
Feb 26, 2007 | 4.861 | 4.870 | 4.854 | 4.856 | 189,457 | -0.01(-0.19%) |
Feb 23, 2007 | 4.858 | 4.868 | 4.849 | 4.865 | 189,457 | +0.00(+0.10%) |
Feb 22, 2007 | 4.854 | 4.865 | 4.849 | 4.861 | 210,126 | -0.00(-0.10%) |
Feb 21, 2007 | 4.863 | 4.872 | 4.854 | 4.865 | 203,236 | -0.00(-0.10%) |
Feb 20, 2007 | 4.872 | 4.882 | 4.861 | 4.870 | 196,347 | +0.00(+0.10%) |
Feb 16, 2007 | 4.854 | 4.865 | 4.838 | 4.865 | 160,608 | +0.02(+0.43%) |
Feb 15, 2007 | 4.842 | 4.858 | 4.835 | 4.845 | 151,996 | +0.00(+0.00%) |
Feb 14, 2007 | 4.898 | 4.898 | 4.845 | 4.845 | 377,034 | -0.02(-0.43%) |
Feb 13, 2007 | 4.858 | 4.882 | 4.838 | 4.865 | 169,177 | +0.01(+0.24%) |
Feb 12, 2007 | 4.854 | 4.877 | 4.845 | 4.854 | 258,024 | +0.00(+0.00%) |
Feb 09, 2007 | 4.835 | 4.896 | 4.827 | 4.854 | 281,172 | +0.02(+0.48%) |
Feb 08, 2007 | 4.821 | 4.831 | 4.808 | 4.831 | 124,008 | -0.03(-0.72%) |
Feb 07, 2007 | 4.861 | 4.872 | 4.849 | 4.865 | 187,305 | +0.00(+0.00%) |
Feb 06, 2007 | 4.858 | 4.882 | 4.845 | 4.865 | 232,516 | +0.01(+0.14%) |
Feb 05, 2007 | 4.852 | 4.884 | 4.840 | 4.858 | 228,641 | +0.02(+0.48%) |
Feb 02, 2007 | 4.858 | 4.872 | 4.826 | 4.835 | 236,391 | +0.02(+0.37%) |
Feb 01, 2007 | 4.865 | 4.875 | 4.803 | 4.818 | 225,196 | -0.01(-0.18%) |
Jan 31, 2007 | 4.773 | 4.826 | 4.773 | 4.826 | 247,587 | +0.04(+0.88%) |
Jan 30, 2007 | 4.789 | 4.793 | 4.773 | 4.784 | 278,589 | +0.00(+0.10%) |
Jan 29, 2007 | 4.777 | 4.812 | 4.775 | 4.780 | 230,363 | +0.01(+0.11%) |
Jan 26, 2007 | 4.761 | 4.803 | 4.761 | 4.774 | 204,097 | +0.02(+0.33%) |
Jan 25, 2007 | 4.754 | 4.791 | 4.754 | 4.759 | 219,168 | -0.01(-0.15%) |
Jan 24, 2007 | 4.731 | 4.770 | 4.731 | 4.766 | 234,669 | +0.01(+0.29%) |
Jan 23, 2007 | 4.715 | 4.761 | 4.715 | 4.752 | 180,846 | +0.02(+0.39%) |
Jan 22, 2007 | 4.726 | 4.733 | 4.708 | 4.733 | 259,212 | +0.01(+0.25%) |
Jan 19, 2007 | 4.724 | 4.747 | 4.717 | 4.721 | 259,643 | -0.01(-0.25%) |
Jan 18, 2007 | 4.726 | 4.738 | 4.719 | 4.733 | 197,208 | -0.02(-0.39%) |
Jan 17, 2007 | 4.719 | 4.754 | 4.710 | 4.752 | 122,286 | +0.04(+0.79%) |
Jan 16, 2007 | 4.710 | 4.742 | 4.703 | 4.715 | 238,114 | +0.01(+0.20%) |
Jan 12, 2007 | 4.701 | 4.712 | 4.682 | 4.705 | 153,288 | +0.01(+0.15%) |
Jan 11, 2007 | 4.715 | 4.726 | 4.680 | 4.698 | 260,074 | -0.03(-0.59%) |
Jan 10, 2007 | 4.724 | 4.747 | 4.712 | 4.726 | 311,744 | +0.00(+0.05%) |
Jan 09, 2007 | 4.703 | 4.724 | 4.691 | 4.724 | 229,071 | +0.04(+0.79%) |
Jan 08, 2007 | 4.691 | 4.703 | 4.680 | 4.687 | 185,582 | +0.01(+0.30%) |
Jan 05, 2007 | 4.701 | 4.701 | 4.670 | 4.673 | 268,685 | -0.01(-0.15%) |
Jan 04, 2007 | 4.694 | 4.694 | 4.666 | 4.680 | 207,112 | +0.01(+0.18%) |
Jan 03, 2007 | 4.638 | 4.696 | 4.636 | 4.671 | 420,252 | +0.04(+0.83%) |
Dec 29, 2006 | 4.626 | 4.652 | 4.605 | 4.633 | 147,260 | +0.03(+0.64%) |
Dec 28, 2006 | 4.582 | 4.615 | 4.582 | 4.603 | 215,723 | +0.01(+0.20%) |
Dec 27, 2006 | 4.603 | 4.626 | 4.591 | 4.594 | 178,262 | -0.07(-1.40%) |
Dec 26, 2006 | 4.631 | 4.659 | 4.622 | 4.659 | 173,526 | +0.03(+0.60%) |
Dec 22, 2006 | 4.631 | 4.640 | 4.617 | 4.631 | 265,241 | +0.01(+0.20%) |
Dec 21, 2006 | 4.612 | 4.633 | 4.610 | 4.622 | 134,773 | +0.01(+0.15%) |
Dec 20, 2006 | 4.617 | 4.629 | 4.612 | 4.615 | 151,566 | -0.01(-0.25%) |
Dec 19, 2006 | 4.626 | 4.633 | 4.617 | 4.626 | 123,147 | -0.01(-0.15%) |
Dec 18, 2006 | 4.629 | 4.633 | 4.622 | 4.633 | 187,305 | +0.00(+0.00%) |
Dec 15, 2006 | 4.626 | 4.633 | 4.624 | 4.633 | 237,683 | +0.00(+0.00%) |
Dec 14, 2006 | 4.624 | 4.633 | 4.615 | 4.633 | 180,846 | +0.02(+0.40%) |
Dec 13, 2006 | 4.645 | 4.645 | 4.610 | 4.615 | 151,566 | -0.00(-0.10%) |
Dec 12, 2006 | 4.612 | 4.629 | 4.598 | 4.619 | 266,532 | +0.01(+0.20%) |
Dec 11, 2006 | 4.612 | 4.615 | 4.603 | 4.610 | 140,801 | +0.00(+0.10%) |
Dec 08, 2006 | 4.612 | 4.622 | 4.605 | 4.605 | 176,540 | -0.02(-0.35%) |
Dec 07, 2006 | 4.612 | 4.622 | 4.601 | 4.622 | 164,914 | -0.01(-0.25%) |
Dec 06, 2006 | 4.636 | 4.645 | 4.633 | 4.633 | 189,457 | -0.01(-0.25%) |
Dec 05, 2006 | 4.643 | 4.649 | 4.640 | 4.645 | 238,114 | -0.00(-0.10%) |
Dec 04, 2006 | 4.645 | 4.659 | 4.643 | 4.649 | 179,123 | -0.00(-0.05%) |
Dec 01, 2006 | 4.638 | 4.654 | 4.633 | 4.652 | 140,371 | +0.01(+0.30%) |
Nov 30, 2006 | 4.629 | 4.641 | 4.624 | 4.638 | 125,300 | +0.02(+0.45%) |
Nov 29, 2006 | 4.612 | 4.633 | 4.605 | 4.617 | 227,349 | +0.00(+0.00%) |
Nov 28, 2006 | 4.638 | 4.640 | 4.615 | 4.617 | 244,142 | -0.02(-0.40%) |
Nov 27, 2006 | 4.636 | 4.654 | 4.622 | 4.636 | 175,248 | +0.00(+0.00%) |
Nov 24, 2006 | 4.598 | 4.638 | 4.598 | 4.636 | 143,815 | +0.02(+0.40%) |
Nov 22, 2006 | 4.636 | 4.636 | 4.615 | 4.617 | 172,665 | -0.02(-0.40%) |
Nov 21, 2006 | 4.631 | 4.638 | 4.622 | 4.636 | 137,787 | +0.00(+0.05%) |
Nov 20, 2006 | 4.638 | 4.642 | 4.619 | 4.633 | 124,870 | -0.00(-0.10%) |
Nov 17, 2006 | 4.640 | 4.640 | 4.596 | 4.638 | 321,217 | +0.00(+0.05%) |
Nov 16, 2006 | 4.640 | 4.645 | 4.627 | 4.636 | 203,236 | +0.01(+0.15%) |
Nov 15, 2006 | 4.636 | 4.659 | 4.620 | 4.629 | 386,235 | -0.01(-0.20%) |
Nov 14, 2006 | 4.643 | 4.663 | 4.633 | 4.638 | 229,071 | +0.00(+0.00%) |
Nov 13, 2006 | 4.636 | 4.638 | 4.615 | 4.638 | 305,285 | +0.02(+0.35%) |
Nov 10, 2006 | 4.624 | 4.633 | 4.619 | 4.622 | 161,469 | +0.00(+0.10%) |
Nov 09, 2006 | 4.624 | 4.643 | 4.617 | 4.617 | 244,142 | -0.04(-0.95%) |
Nov 08, 2006 | 4.636 | 4.661 | 4.636 | 4.661 | 230,794 | +0.01(+0.30%) |
Nov 07, 2006 | 4.638 | 4.647 | 4.631 | 4.647 | 127,022 | +0.02(+0.45%) |
Nov 06, 2006 | 4.622 | 4.645 | 4.622 | 4.626 | 212,279 | +0.00(+0.05%) |
Nov 03, 2006 | 4.640 | 4.640 | 4.612 | 4.624 | 290,215 | -0.00(-0.05%) |
Nov 02, 2006 | 4.631 | 4.645 | 4.622 | 4.626 | 215,723 | -0.02(-0.40%) |
Nov 01, 2006 | 4.605 | 4.648 | 4.603 | 4.645 | 196,777 | +0.03(+0.70%) |
Oct 31, 2006 | 4.605 | 4.631 | 4.605 | 4.612 | 331,982 | +0.00(+0.00%) |
Oct 30, 2006 | 4.596 | 4.615 | 4.591 | 4.612 | 169,651 | +0.02(+0.51%) |
Oct 27, 2006 | 4.587 | 4.608 | 4.587 | 4.589 | 190,749 | -0.01(-0.30%) |
Oct 26, 2006 | 4.608 | 4.612 | 4.589 | 4.603 | 214,862 | +0.00(+0.00%) |
Oct 25, 2006 | 4.603 | 4.610 | 4.577 | 4.603 | 256,629 | +0.02(+0.51%) |
Oct 24, 2006 | 4.568 | 4.598 | 4.566 | 4.580 | 248,017 | +0.02(+0.41%) |
Oct 23, 2006 | 4.554 | 4.566 | 4.550 | 4.561 | 140,371 | +0.01(+0.20%) |
Oct 20, 2006 | 4.564 | 4.566 | 4.545 | 4.552 | 171,803 | -0.00(-0.10%) |
Oct 19, 2006 | 4.550 | 4.557 | 4.536 | 4.557 | 198,500 | +0.02(+0.41%) |
Oct 18, 2006 | 4.540 | 4.552 | 4.529 | 4.538 | 241,558 | +0.00(+0.10%) |
Oct 17, 2006 | 4.499 | 4.538 | 4.498 | 4.533 | 175,248 | +0.03(+0.57%) |
Oct 16, 2006 | 4.505 | 4.522 | 4.499 | 4.508 | 244,573 | +0.00(+0.05%) |
Oct 13, 2006 | 4.501 | 4.512 | 4.487 | 4.505 | 181,707 | +0.02(+0.41%) |
Oct 12, 2006 | 4.515 | 4.526 | 4.487 | 4.487 | 320,356 | -0.04(-0.87%) |
Oct 11, 2006 | 4.561 | 4.561 | 4.526 | 4.526 | 234,669 | -0.01(-0.31%) |
Oct 10, 2006 | 4.543 | 4.557 | 4.529 | 4.540 | 197,639 | -0.01(-0.15%) |
Oct 09, 2006 | 4.573 | 4.580 | 4.543 | 4.547 | 193,763 | -0.03(-0.61%) |
Oct 06, 2006 | 4.566 | 4.589 | 4.566 | 4.575 | 199,792 | -0.00(-0.10%) |
Oct 05, 2006 | 4.557 | 4.580 | 4.557 | 4.580 | 217,015 | +0.02(+0.36%) |
Oct 04, 2006 | 4.580 | 4.582 | 4.557 | 4.564 | 276,436 | -0.01(-0.30%) |
Oct 03, 2006 | 4.587 | 4.589 | 4.575 | 4.577 | 228,210 | -0.01(-0.20%) |
Oct 02, 2006 | 4.552 | 4.589 | 4.552 | 4.587 | 147,691 | +0.03(+0.77%) |
Sep 29, 2006 | 4.543 | 4.568 | 4.543 | 4.552 | 170,512 | +0.01(+0.20%) |
Sep 28, 2006 | 4.529 | 4.564 | 4.529 | 4.543 | 274,283 | +0.00(+0.00%) |
Sep 27, 2006 | 4.557 | 4.582 | 4.543 | 4.543 | 269,547 | -0.01(-0.26%) |
Sep 26, 2006 | 4.615 | 4.619 | 4.543 | 4.554 | 488,284 | -0.05(-1.16%) |
Sep 25, 2006 | 4.610 | 4.622 | 4.589 | 4.608 | 373,318 | -0.01(-0.30%) |
Sep 22, 2006 | 4.594 | 4.624 | 4.580 | 4.622 | 235,961 | +0.01(+0.30%) |
Sep 21, 2006 | 4.612 | 4.619 | 4.591 | 4.608 | 269,547 | -0.02(-0.40%) |
Sep 20, 2006 | 4.603 | 4.629 | 4.601 | 4.626 | 226,918 | +0.02(+0.40%) |
Sep 19, 2006 | 4.615 | 4.631 | 4.605 | 4.608 | 204,959 | +0.01(+0.15%) |
Sep 18, 2006 | 4.608 | 4.619 | 4.596 | 4.601 | 189,027 | -0.00(-0.10%) |
Sep 15, 2006 | 4.596 | 4.608 | 4.594 | 4.605 | 174,818 | -0.00(-0.05%) |
Sep 14, 2006 | 4.598 | 4.610 | 4.589 | 4.608 | 203,236 | +0.01(+0.20%) |
Sep 13, 2006 | 4.587 | 4.615 | 4.584 | 4.598 | 207,973 | +0.00(+0.10%) |
Sep 12, 2006 | 4.561 | 4.598 | 4.561 | 4.594 | 216,584 | +0.02(+0.46%) |
Sep 11, 2006 | 4.552 | 4.582 | 4.550 | 4.573 | 145,968 | +0.02(+0.46%) |
Sep 08, 2006 | 4.543 | 4.575 | 4.540 | 4.552 | 200,222 | -0.00(-0.10%) |
Sep 07, 2006 | 4.580 | 4.584 | 4.554 | 4.557 | 237,253 | -0.05(-1.06%) |
Sep 06, 2006 | 4.612 | 4.633 | 4.605 | 4.605 | 394,417 | -0.02(-0.50%) |
Sep 05, 2006 | 4.645 | 4.654 | 4.610 | 4.629 | 294,090 | -0.01(-0.25%) |
Sep 01, 2006 | 4.617 | 4.643 | 4.594 | 4.640 | 212,279 | +0.05(+1.01%) |
Aug 31, 2006 | 4.589 | 4.605 | 4.564 | 4.594 | 323,800 | +0.00(+0.10%) |
Aug 30, 2006 | 4.545 | 4.589 | 4.531 | 4.589 | 285,909 | +0.06(+1.23%) |
Aug 29, 2006 | 4.519 | 4.536 | 4.517 | 4.533 | 217,446 | +0.02(+0.51%) |
Aug 28, 2006 | 4.517 | 4.524 | 4.489 | 4.510 | 341,885 | +0.00(+0.10%) |
Aug 25, 2006 | 4.496 | 4.512 | 4.482 | 4.505 | 286,770 | +0.02(+0.36%) |
Aug 24, 2006 | 4.487 | 4.503 | 4.482 | 4.489 | 244,573 | +0.01(+0.31%) |
Aug 23, 2006 | 4.471 | 4.487 | 4.466 | 4.475 | 246,725 | +0.01(+0.16%) |
Aug 22, 2006 | 4.436 | 4.471 | 4.436 | 4.468 | 237,253 | +0.02(+0.47%) |
Aug 21, 2006 | 4.417 | 4.452 | 4.417 | 4.447 | 415,515 | -0.00(-0.10%) |
Aug 18, 2006 | 4.443 | 4.471 | 4.429 | 4.452 | 374,610 | -0.01(-0.31%) |
Aug 17, 2006 | 4.508 | 4.517 | 4.466 | 4.466 | 391,402 | -0.05(-1.03%) |
Aug 16, 2006 | 4.503 | 4.522 | 4.501 | 4.512 | 207,973 | +0.02(+0.52%) |
Aug 15, 2006 | 4.482 | 4.505 | 4.473 | 4.489 | 256,629 | +0.01(+0.16%) |
Aug 14, 2006 | 4.459 | 4.489 | 4.454 | 4.482 | 259,643 | +0.01(+0.31%) |
Aug 11, 2006 | 4.482 | 4.494 | 4.459 | 4.468 | 256,629 | -0.01(-0.31%) |
Aug 10, 2006 | 4.489 | 4.494 | 4.438 | 4.482 | 349,636 | -0.05(-1.13%) |
Aug 09, 2006 | 4.564 | 4.568 | 4.533 | 4.533 | 405,181 | -0.04(-0.81%) |
Aug 08, 2006 | 4.564 | 4.584 | 4.547 | 4.571 | 409,056 | +0.01(+0.15%) |
Aug 07, 2006 | 4.617 | 4.629 | 4.554 | 4.564 | 822,419 | -0.06(-1.26%) |
Aug 04, 2006 | 4.652 | 4.654 | 4.622 | 4.622 | 365,567 | -0.02(-0.50%) |
Aug 03, 2006 | 4.652 | 4.668 | 4.645 | 4.645 | 204,097 | -0.02(-0.35%) |
Aug 02, 2006 | 4.673 | 4.682 | 4.645 | 4.661 | 326,384 | +0.00(+0.05%) |
Aug 01, 2006 | 4.668 | 4.677 | 4.654 | 4.659 | 193,333 | +0.01(+0.20%) |
Jul 31, 2006 | 4.654 | 4.684 | 4.647 | 4.649 | 249,740 | -0.03(-0.65%) |
Jul 28, 2006 | 4.668 | 4.680 | 4.647 | 4.680 | 141,662 | +0.02(+0.40%) |
Jul 27, 2006 | 4.659 | 4.680 | 4.645 | 4.661 | 267,394 | +0.02(+0.45%) |
Jul 26, 2006 | 4.633 | 4.656 | 4.633 | 4.640 | 210,556 | -0.00(-0.05%) |
Jul 25, 2006 | 4.633 | 4.647 | 4.622 | 4.643 | 223,043 | +0.00(+0.10%) |
Jul 24, 2006 | 4.638 | 4.640 | 4.619 | 4.638 | 211,848 | +0.01(+0.30%) |
Jul 21, 2006 | 4.636 | 4.636 | 4.617 | 4.624 | 158,455 | -0.01(-0.20%) |
Jul 20, 2006 | 4.615 | 4.633 | 4.615 | 4.633 | 148,552 | -0.00(-0.05%) |
Jul 19, 2006 | 4.647 | 4.649 | 4.622 | 4.636 | 273,852 | +0.01(+0.20%) |
Jul 18, 2006 | 4.617 | 4.640 | 4.610 | 4.626 | 242,420 | +0.02(+0.40%) |
Jul 17, 2006 | 4.610 | 4.619 | 4.596 | 4.608 | 211,417 | -0.01(-0.25%) |
Jul 14, 2006 | 4.617 | 4.624 | 4.596 | 4.619 | 204,959 | +0.01(+0.20%) |
Jul 13, 2006 | 4.601 | 4.629 | 4.598 | 4.610 | 312,175 | -0.04(-0.80%) |
Jul 12, 2006 | 4.638 | 4.656 | 4.624 | 4.647 | 355,664 | +0.02(+0.35%) |
Jul 11, 2006 | 4.636 | 4.645 | 4.624 | 4.631 | 246,295 | -0.01(-0.15%) |
Jul 10, 2006 | 4.640 | 4.649 | 4.624 | 4.638 | 288,923 | +0.00(+0.05%) |
Jul 07, 2006 | 4.675 | 4.677 | 4.633 | 4.636 | 298,396 | -0.02(-0.50%) |
Jul 06, 2006 | 4.680 | 4.684 | 4.649 | 4.659 | 191,610 | -0.00(-0.10%) |
Jul 05, 2006 | 4.670 | 4.689 | 4.652 | 4.663 | 308,299 | -0.00(-0.10%) |