Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.861 | 4.861 | 4.770 | 4.825 | 9,817 | +0.13(+2.73%) |
Apr 27, 2007 | 4.760 | 4.815 | 4.678 | 4.696 | 5,540 | -0.06(-1.35%) |
Apr 26, 2007 | 4.898 | 4.898 | 4.696 | 4.760 | 10,990 | -0.04(-0.76%) |
Apr 25, 2007 | 4.788 | 4.879 | 4.705 | 4.797 | 14,999 | -0.05(-0.95%) |
Apr 24, 2007 | 4.898 | 4.898 | 4.843 | 4.843 | 4,619 | -0.05(-1.12%) |
Apr 23, 2007 | 4.760 | 4.898 | 4.715 | 4.898 | 19,155 | +0.19(+4.09%) |
Apr 20, 2007 | 4.669 | 4.705 | 4.660 | 4.705 | 9,482 | +0.04(+0.78%) |
Apr 19, 2007 | 4.678 | 4.760 | 4.651 | 4.669 | 15,811 | +0.01(+0.20%) |
Apr 18, 2007 | 4.687 | 4.742 | 4.660 | 4.660 | 11,302 | -0.10(-2.12%) |
Apr 17, 2007 | 4.682 | 4.760 | 4.682 | 4.760 | 4,780 | +0.05(+1.17%) |
Apr 16, 2007 | 4.614 | 4.742 | 4.605 | 4.705 | 11,928 | -0.04(-0.77%) |
Apr 13, 2007 | 4.605 | 4.742 | 4.605 | 4.742 | 26,571 | +0.09(+1.97%) |
Apr 12, 2007 | 4.650 | 4.660 | 4.623 | 4.651 | 13,544 | +0.04(+0.90%) |
Apr 11, 2007 | 4.696 | 4.724 | 4.605 | 4.609 | 4,274 | -0.01(-0.31%) |
Apr 10, 2007 | 4.724 | 4.724 | 4.605 | 4.623 | 3,098 | -0.05(-1.17%) |
Apr 09, 2007 | 4.660 | 4.760 | 4.660 | 4.678 | 7,111 | +0.00(+0.00%) |
Apr 05, 2007 | 4.779 | 4.779 | 4.632 | 4.678 | 7,186 | -0.06(-1.16%) |
Apr 04, 2007 | 4.733 | 4.733 | 4.733 | 4.733 | 204 | -0.03(-0.57%) |
Apr 03, 2007 | 4.797 | 4.852 | 4.760 | 4.760 | 3,890 | -0.05(-0.95%) |
Apr 02, 2007 | 4.898 | 4.898 | 4.733 | 4.806 | 4,191 | -0.06(-1.32%) |
Mar 30, 2007 | 4.751 | 4.870 | 4.715 | 4.870 | 7,609 | +0.07(+1.53%) |
Mar 29, 2007 | 4.779 | 4.898 | 4.751 | 4.797 | 4,212 | -0.01(-0.20%) |
Mar 28, 2007 | 4.870 | 4.879 | 4.806 | 4.807 | 5,552 | -0.07(-1.49%) |
Mar 27, 2007 | 4.879 | 4.925 | 4.879 | 4.879 | 9,261 | -0.04(-0.74%) |
Mar 26, 2007 | 4.806 | 4.925 | 4.797 | 4.916 | 17,716 | +0.26(+5.50%) |
Mar 23, 2007 | 4.797 | 4.825 | 4.577 | 4.660 | 9,066 | +0.06(+1.39%) |
Mar 22, 2007 | 4.632 | 4.742 | 4.568 | 4.596 | 14,445 | +0.00(+0.00%) |
Mar 21, 2007 | 4.898 | 4.898 | 4.532 | 4.596 | 7,591 | -0.13(-2.72%) |
Mar 20, 2007 | 4.495 | 4.760 | 4.495 | 4.724 | 12,919 | +0.23(+5.10%) |
Mar 19, 2007 | 4.632 | 4.632 | 4.138 | 4.495 | 50,757 | -0.49(-9.91%) |
Mar 16, 2007 | 5.017 | 5.017 | 4.797 | 4.989 | 10,091 | +0.07(+1.49%) |
Mar 15, 2007 | 5.044 | 5.090 | 4.669 | 4.916 | 7,209 | +0.02(+0.37%) |
Mar 14, 2007 | 5.044 | 5.044 | 4.797 | 4.898 | 2,293 | +0.10(+2.09%) |
Mar 13, 2007 | 4.898 | 4.944 | 4.745 | 4.798 | 4,718 | -0.10(-2.05%) |
Mar 12, 2007 | 4.605 | 5.035 | 4.550 | 4.898 | 13,312 | +0.27(+5.73%) |
Mar 09, 2007 | 4.879 | 4.898 | 4.541 | 4.632 | 6,931 | -0.17(-3.62%) |
Mar 08, 2007 | 4.852 | 4.962 | 4.806 | 4.806 | 8,055 | -0.02(-0.36%) |
Mar 07, 2007 | 4.971 | 4.971 | 4.771 | 4.823 | 4,151 | -0.11(-2.25%) |
Mar 06, 2007 | 4.907 | 4.934 | 4.696 | 4.934 | 11,030 | +0.19(+4.06%) |
Mar 05, 2007 | 4.632 | 4.806 | 4.513 | 4.742 | 18,763 | +0.02(+0.39%) |
Mar 02, 2007 | 4.667 | 4.825 | 4.667 | 4.724 | 14,460 | -0.14(-2.82%) |
Mar 01, 2007 | 4.925 | 4.934 | 4.742 | 4.861 | 6,272 | +0.05(+0.95%) |
Feb 28, 2007 | 4.623 | 5.044 | 4.623 | 4.815 | 10,087 | -0.04(-0.75%) |
Feb 27, 2007 | 5.072 | 5.072 | 4.852 | 4.852 | 7,646 | -0.27(-5.36%) |
Feb 26, 2007 | 5.099 | 5.127 | 4.889 | 5.127 | 12,599 | +0.07(+1.45%) |
Feb 23, 2007 | 4.944 | 5.099 | 4.898 | 5.053 | 25,038 | +0.12(+2.41%) |
Feb 22, 2007 | 4.861 | 4.934 | 4.760 | 4.934 | 30,448 | +0.04(+0.75%) |
Feb 21, 2007 | 4.907 | 4.944 | 4.889 | 4.898 | 2,075 | -0.06(-1.29%) |
Feb 20, 2007 | 5.072 | 5.136 | 4.962 | 4.962 | 12,920 | -0.16(-3.21%) |
Feb 16, 2007 | 5.206 | 5.206 | 5.081 | 5.127 | 10,508 | -0.08(-1.58%) |
Feb 15, 2007 | 5.127 | 5.209 | 5.127 | 5.209 | 15,115 | +0.03(+0.53%) |
Feb 14, 2007 | 5.227 | 5.273 | 5.090 | 5.182 | 14,292 | -0.08(-1.57%) |
Feb 13, 2007 | 5.346 | 5.401 | 5.209 | 5.264 | 19,165 | -0.07(-1.37%) |
Feb 12, 2007 | 5.264 | 5.465 | 5.191 | 5.337 | 16,681 | +0.13(+2.46%) |
Feb 09, 2007 | 5.172 | 5.273 | 5.090 | 5.209 | 16,779 | +0.05(+1.07%) |
Feb 08, 2007 | 5.044 | 5.310 | 5.035 | 5.154 | 14,246 | +0.03(+0.54%) |
Feb 07, 2007 | 4.971 | 5.246 | 4.944 | 5.127 | 38,852 | +0.16(+3.13%) |
Feb 06, 2007 | 4.797 | 5.072 | 4.788 | 4.971 | 89,991 | +0.17(+3.63%) |
Feb 05, 2007 | 4.742 | 4.806 | 4.742 | 4.797 | 30,352 | +0.05(+1.16%) |
Feb 02, 2007 | 4.733 | 4.779 | 4.733 | 4.742 | 23,520 | -0.06(-1.33%) |
Feb 01, 2007 | 4.742 | 4.806 | 4.742 | 4.806 | 24,683 | +0.05(+1.16%) |
Jan 31, 2007 | 4.834 | 4.834 | 4.715 | 4.751 | 34,965 | -0.08(-1.70%) |
Jan 30, 2007 | 4.760 | 4.834 | 4.605 | 4.834 | 7,387 | -0.05(-0.94%) |
Jan 29, 2007 | 4.944 | 4.944 | 4.788 | 4.879 | 26,925 | -0.06(-1.30%) |
Jan 26, 2007 | 5.493 | 5.493 | 4.907 | 4.944 | 164,011 | +0.46(+10.20%) |
Jan 25, 2007 | 4.452 | 4.495 | 4.321 | 4.486 | 14,255 | -0.02(-0.41%) |
Jan 24, 2007 | 4.211 | 4.504 | 4.138 | 4.504 | 23,691 | +0.29(+6.96%) |
Jan 23, 2007 | 4.229 | 4.229 | 4.101 | 4.211 | 8,520 | -0.03(-0.65%) |
Jan 22, 2007 | 4.294 | 4.294 | 4.074 | 4.239 | 10,150 | +0.01(+0.22%) |
Jan 19, 2007 | 4.129 | 4.303 | 4.074 | 4.229 | 10,273 | +0.01(+0.22%) |
Jan 18, 2007 | 4.147 | 4.220 | 4.101 | 4.220 | 6,990 | +0.01(+0.22%) |
Jan 17, 2007 | 4.165 | 4.211 | 4.129 | 4.211 | 9,121 | +0.06(+1.55%) |
Jan 16, 2007 | 4.056 | 4.147 | 4.056 | 4.147 | 9,529 | +0.01(+0.22%) |
Jan 12, 2007 | 4.101 | 4.138 | 4.056 | 4.138 | 1,747 | -0.07(-1.74%) |
Jan 11, 2007 | 4.248 | 4.275 | 4.129 | 4.211 | 3,521 | -0.06(-1.50%) |
Jan 10, 2007 | 4.202 | 4.275 | 4.101 | 4.275 | 7,344 | +0.05(+1.24%) |
Jan 09, 2007 | 4.257 | 4.257 | 4.056 | 4.223 | 13,217 | +0.09(+2.06%) |
Jan 08, 2007 | 4.220 | 4.248 | 3.891 | 4.138 | 21,012 | -0.13(-3.00%) |
Jan 05, 2007 | 4.184 | 4.303 | 4.156 | 4.266 | 4,416 | +0.00(+0.00%) |
Jan 04, 2007 | 4.339 | 4.339 | 4.147 | 4.266 | 4,487 | -0.03(-0.64%) |
Jan 03, 2007 | 4.120 | 4.321 | 4.120 | 4.294 | 9,833 | +0.13(+3.08%) |
Dec 29, 2006 | 4.193 | 4.312 | 4.120 | 4.165 | 11,248 | -0.06(-1.52%) |
Dec 28, 2006 | 4.175 | 4.376 | 4.175 | 4.229 | 11,369 | +0.01(+0.22%) |
Dec 27, 2006 | 4.211 | 4.321 | 4.175 | 4.220 | 11,272 | -0.03(-0.65%) |
Dec 26, 2006 | 4.156 | 4.248 | 4.147 | 4.248 | 11,790 | +0.00(+0.00%) |
Dec 22, 2006 | 4.184 | 4.284 | 4.165 | 4.248 | 6,635 | +0.09(+2.20%) |
Dec 21, 2006 | 4.294 | 4.294 | 4.140 | 4.156 | 4,478 | -0.04(-0.87%) |
Dec 20, 2006 | 4.175 | 4.330 | 4.138 | 4.193 | 13,927 | -0.02(-0.43%) |
Dec 19, 2006 | 4.284 | 4.284 | 4.165 | 4.211 | 16,666 | -0.14(-3.16%) |
Dec 18, 2006 | 4.239 | 4.348 | 4.239 | 4.348 | 4,514 | +0.00(+0.00%) |
Dec 15, 2006 | 4.284 | 4.348 | 4.284 | 4.348 | 11,618 | +0.05(+1.06%) |
Dec 14, 2006 | 4.321 | 4.339 | 4.220 | 4.303 | 12,405 | -0.09(-2.08%) |
Dec 13, 2006 | 4.394 | 4.394 | 4.275 | 4.394 | 8,269 | -0.09(-2.04%) |
Dec 12, 2006 | 4.330 | 4.486 | 4.330 | 4.486 | 2,479 | +0.06(+1.45%) |
Dec 11, 2006 | 4.312 | 4.422 | 4.312 | 4.422 | 4,038 | +0.03(+0.63%) |
Dec 08, 2006 | 4.257 | 4.394 | 4.028 | 4.394 | 4,227 | +0.00(+0.00%) |
Dec 07, 2006 | 4.348 | 4.477 | 4.330 | 4.394 | 1,181 | -0.05(-1.23%) |
Dec 06, 2006 | 4.504 | 4.504 | 4.330 | 4.449 | 2,430 | +0.04(+0.83%) |
Dec 05, 2006 | 4.394 | 4.413 | 4.309 | 4.413 | 4,338 | -0.03(-0.62%) |
Dec 04, 2006 | 4.394 | 4.440 | 4.257 | 4.440 | 6,990 | +0.14(+3.19%) |
Dec 01, 2006 | 4.513 | 4.513 | 4.284 | 4.303 | 1,861 | -0.18(-4.08%) |
Nov 30, 2006 | 4.513 | 4.513 | 4.358 | 4.486 | 9,503 | +0.00(+0.00%) |
Nov 29, 2006 | 4.444 | 4.486 | 4.444 | 4.486 | 1,747 | +0.01(+0.13%) |
Nov 28, 2006 | 4.397 | 4.480 | 4.397 | 4.480 | 3,074 | -0.01(-0.13%) |
Nov 27, 2006 | 4.467 | 4.526 | 4.431 | 4.486 | 857 | -0.07(-1.61%) |
Nov 24, 2006 | 4.559 | 4.559 | 4.559 | 4.559 | 436 | +0.03(+0.61%) |
Nov 22, 2006 | 4.376 | 4.532 | 4.348 | 4.532 | 5,243 | +0.09(+2.06%) |
Nov 21, 2006 | 4.348 | 4.449 | 4.348 | 4.440 | 13,726 | +0.13(+2.97%) |
Nov 20, 2006 | 4.312 | 4.394 | 4.303 | 4.312 | 4,593 | -0.13(-2.89%) |
Nov 17, 2006 | 4.312 | 4.449 | 4.312 | 4.440 | 4,279 | -0.01(-0.21%) |
Nov 16, 2006 | 4.458 | 4.486 | 4.413 | 4.449 | 4,019 | +0.01(+0.21%) |
Nov 15, 2006 | 4.273 | 4.440 | 4.273 | 4.440 | 1,678 | +0.12(+2.75%) |
Nov 14, 2006 | 4.257 | 4.330 | 4.257 | 4.321 | 3,850 | +0.02(+0.43%) |
Nov 13, 2006 | 4.294 | 4.303 | 4.257 | 4.303 | 13,443 | +0.05(+1.08%) |
Nov 10, 2006 | 4.239 | 4.303 | 4.184 | 4.257 | 1,712 | -0.03(-0.64%) |
Nov 09, 2006 | 4.275 | 4.413 | 4.275 | 4.284 | 5,447 | -0.10(-2.28%) |
Nov 08, 2006 | 4.422 | 4.422 | 4.165 | 4.384 | 24,663 | -0.10(-2.27%) |
Nov 07, 2006 | 4.425 | 4.486 | 4.387 | 4.486 | 4,846 | +0.00(+0.00%) |
Nov 06, 2006 | 4.425 | 4.486 | 4.394 | 4.486 | 6,123 | +0.00(+0.00%) |
Nov 03, 2006 | 4.348 | 4.486 | 4.348 | 4.486 | 8,420 | +0.14(+3.16%) |
Nov 02, 2006 | 4.422 | 4.422 | 4.339 | 4.348 | 12,086 | -0.23(-5.00%) |
Nov 01, 2006 | 4.577 | 4.577 | 4.431 | 4.577 | 6,089 | +0.02(+0.40%) |
Oct 31, 2006 | 4.294 | 4.559 | 4.275 | 4.559 | 20,107 | +0.17(+3.97%) |
Oct 30, 2006 | 4.303 | 4.385 | 4.257 | 4.385 | 13,303 | -0.15(-3.23%) |
Oct 27, 2006 | 4.440 | 4.532 | 4.440 | 4.532 | 3,386 | -0.05(-1.00%) |
Oct 26, 2006 | 4.266 | 4.577 | 4.229 | 4.577 | 35,289 | +0.45(+10.86%) |
Oct 25, 2006 | 4.477 | 4.477 | 4.037 | 4.129 | 15,799 | -0.30(-6.82%) |
Oct 24, 2006 | 4.348 | 4.431 | 4.193 | 4.431 | 7,189 | +0.05(+1.04%) |
Oct 23, 2006 | 4.358 | 4.440 | 3.982 | 4.385 | 17,403 | -0.06(-1.44%) |
Oct 20, 2006 | 4.486 | 4.541 | 4.449 | 4.449 | 6,232 | -0.16(-3.57%) |
Oct 19, 2006 | 4.486 | 4.669 | 4.415 | 4.614 | 25,183 | +0.01(+0.20%) |
Oct 18, 2006 | 4.394 | 4.605 | 4.394 | 4.605 | 1,994 | +0.14(+3.07%) |
Oct 17, 2006 | 4.467 | 4.623 | 4.467 | 4.467 | 9,077 | -0.16(-3.37%) |
Oct 16, 2006 | 4.532 | 4.669 | 4.532 | 4.623 | 1,639 | +0.02(+0.40%) |
Oct 13, 2006 | 4.622 | 4.622 | 4.605 | 4.605 | 1,818 | +0.00(+0.00%) |
Oct 12, 2006 | 4.504 | 4.678 | 4.504 | 4.605 | 2,135 | -0.09(-1.95%) |
Oct 11, 2006 | 4.641 | 4.770 | 4.403 | 4.696 | 4,099 | -0.02(-0.39%) |
Oct 10, 2006 | 4.685 | 4.715 | 4.658 | 4.715 | 479 | -0.07(-1.53%) |
Oct 09, 2006 | 4.760 | 4.788 | 4.760 | 4.788 | 1,864 | +0.12(+2.55%) |
Oct 06, 2006 | 4.669 | 4.715 | 4.625 | 4.669 | 4,001 | +0.05(+0.99%) |
Oct 05, 2006 | 4.660 | 4.669 | 4.623 | 4.623 | 873 | -0.02(-0.39%) |
Oct 04, 2006 | 4.787 | 4.787 | 4.508 | 4.641 | 5,782 | -0.16(-3.43%) |
Oct 03, 2006 | 4.705 | 4.806 | 4.605 | 4.806 | 6,771 | +0.18(+3.96%) |
Oct 02, 2006 | 4.449 | 4.630 | 4.449 | 4.623 | 1,968 | -0.09(-1.94%) |
Sep 29, 2006 | 4.550 | 4.718 | 4.550 | 4.715 | 5,073 | +0.05(+1.18%) |
Sep 28, 2006 | 4.577 | 4.715 | 4.541 | 4.660 | 11,146 | -0.01(-0.20%) |
Sep 27, 2006 | 4.669 | 4.669 | 4.568 | 4.669 | 6,013 | +0.09(+2.00%) |
Sep 26, 2006 | 4.394 | 4.641 | 4.394 | 4.577 | 5,341 | +0.00(+0.00%) |
Sep 25, 2006 | 4.394 | 4.577 | 4.394 | 4.577 | 4,372 | +0.07(+1.63%) |
Sep 22, 2006 | 4.601 | 4.601 | 4.348 | 4.504 | 14,925 | -0.08(-1.68%) |
Sep 21, 2006 | 4.586 | 4.586 | 4.577 | 4.581 | 1,693 | -0.04(-0.91%) |
Sep 20, 2006 | 4.605 | 4.660 | 4.577 | 4.623 | 6,690 | +0.03(+0.60%) |
Sep 19, 2006 | 4.605 | 4.685 | 4.506 | 4.596 | 18,437 | -0.03(-0.59%) |
Sep 18, 2006 | 4.852 | 4.866 | 4.605 | 4.623 | 11,213 | -0.21(-4.28%) |
Sep 15, 2006 | 5.017 | 5.017 | 4.713 | 4.830 | 61,880 | +0.05(+1.06%) |
Sep 14, 2006 | 4.852 | 4.852 | 4.724 | 4.779 | 6,109 | -0.07(-1.51%) |
Sep 13, 2006 | 4.771 | 5.017 | 4.715 | 4.852 | 10,001 | +0.14(+2.91%) |
Sep 12, 2006 | 4.715 | 4.878 | 4.715 | 4.715 | 3,464 | -0.24(-4.81%) |
Sep 11, 2006 | 4.751 | 4.953 | 4.751 | 4.953 | 5,472 | +0.05(+0.98%) |
Sep 08, 2006 | 4.852 | 4.905 | 4.779 | 4.905 | 1,203 | +0.03(+0.52%) |
Sep 07, 2006 | 4.904 | 4.910 | 4.852 | 4.879 | 764 | +0.08(+1.72%) |
Sep 06, 2006 | 4.825 | 4.870 | 4.797 | 4.797 | 2,642 | -0.14(-2.78%) |
Sep 05, 2006 | 4.806 | 5.053 | 4.760 | 4.934 | 95,768 | +0.05(+1.13%) |
Sep 01, 2006 | 4.715 | 4.879 | 4.715 | 4.879 | 4,871 | +0.09(+1.91%) |
Aug 31, 2006 | 4.751 | 4.889 | 4.751 | 4.788 | 9,872 | +0.04(+0.77%) |
Aug 30, 2006 | 4.641 | 4.751 | 4.641 | 4.751 | 4,260 | +0.03(+0.58%) |
Aug 29, 2006 | 4.687 | 4.724 | 4.641 | 4.724 | 45,055 | -0.00(-0.04%) |
Aug 28, 2006 | 4.678 | 4.739 | 4.663 | 4.726 | 4,413 | -0.03(-0.54%) |
Aug 25, 2006 | 4.760 | 4.929 | 4.669 | 4.751 | 11,341 | -0.05(-1.14%) |
Aug 24, 2006 | 4.788 | 4.898 | 4.605 | 4.806 | 48,309 | -0.03(-0.53%) |
Aug 23, 2006 | 4.770 | 4.984 | 4.741 | 4.832 | 5,395 | +0.11(+2.29%) |
Aug 22, 2006 | 4.715 | 4.962 | 4.715 | 4.724 | 14,650 | -0.13(-2.64%) |
Aug 21, 2006 | 5.090 | 5.090 | 4.834 | 4.852 | 13,479 | -0.22(-4.33%) |
Aug 18, 2006 | 5.218 | 5.218 | 4.815 | 5.072 | 17,552 | -0.08(-1.60%) |
Aug 17, 2006 | 4.843 | 5.310 | 4.788 | 5.154 | 53,203 | +0.36(+7.44%) |
Aug 16, 2006 | 4.989 | 5.127 | 4.689 | 4.797 | 140,559 | -0.51(-9.66%) |
Aug 15, 2006 | 3.250 | 5.337 | 3.250 | 5.310 | 511,024 | +2.06(+63.38%) |
Aug 14, 2006 | 3.204 | 3.259 | 3.122 | 3.250 | 20,754 | +0.01(+0.18%) |
Aug 11, 2006 | 3.168 | 3.433 | 3.158 | 3.244 | 4,491 | -0.02(-0.60%) |
Aug 10, 2006 | 3.250 | 3.438 | 3.131 | 3.263 | 9,684 | -0.10(-2.97%) |
Aug 09, 2006 | 3.424 | 3.433 | 3.287 | 3.363 | 14,791 | -0.07(-2.03%) |
Aug 08, 2006 | 3.460 | 3.506 | 3.406 | 3.433 | 9,893 | -0.07(-2.09%) |
Aug 07, 2006 | 3.525 | 3.570 | 3.323 | 3.506 | 9,497 | -0.06(-1.62%) |
Aug 04, 2006 | 3.525 | 3.564 | 3.490 | 3.564 | 3,850 | +0.03(+0.96%) |
Aug 03, 2006 | 3.506 | 3.552 | 3.341 | 3.530 | 21,177 | -0.10(-2.84%) |
Aug 02, 2006 | 3.633 | 3.633 | 3.633 | 3.633 | 109 | +0.04(+1.08%) |
Aug 01, 2006 | 3.479 | 3.634 | 3.479 | 3.595 | 9,809 | +0.02(+0.68%) |
Jul 31, 2006 | 3.602 | 3.708 | 3.570 | 3.570 | 5,232 | -0.10(-2.74%) |
Jul 28, 2006 | 3.762 | 3.762 | 3.479 | 3.671 | 3,355 | +0.00(+0.05%) |
Jul 27, 2006 | 3.763 | 3.763 | 3.570 | 3.669 | 1,214 | -0.11(-2.95%) |
Jul 26, 2006 | 3.845 | 3.845 | 3.644 | 3.781 | 1,000 | -0.04(-0.97%) |
Jul 25, 2006 | 3.644 | 3.827 | 3.564 | 3.818 | 4,680 | +0.01(+0.36%) |
Jul 24, 2006 | 3.836 | 3.836 | 3.570 | 3.804 | 11,446 | -0.02(-0.52%) |
Jul 21, 2006 | 3.799 | 3.824 | 3.718 | 3.824 | 5,844 | +0.07(+1.89%) |
Jul 20, 2006 | 3.744 | 3.799 | 3.691 | 3.753 | 5,243 | +0.00(+0.00%) |
Jul 19, 2006 | 3.525 | 3.802 | 3.525 | 3.753 | 9,331 | +0.15(+4.19%) |
Jul 18, 2006 | 3.680 | 3.706 | 3.534 | 3.603 | 27,443 | -0.08(-2.11%) |
Jul 17, 2006 | 3.506 | 3.680 | 3.506 | 3.680 | 4,729 | +0.03(+0.75%) |
Jul 14, 2006 | 3.570 | 3.761 | 3.570 | 3.653 | 9,947 | -0.05(-1.24%) |
Jul 13, 2006 | 3.680 | 3.698 | 3.662 | 3.698 | 3,580 | -0.10(-2.65%) |
Jul 12, 2006 | 3.790 | 3.799 | 3.790 | 3.799 | 4,296 | +0.01(+0.24%) |
Jul 11, 2006 | 3.662 | 3.799 | 3.662 | 3.790 | 1,917 | -0.02(-0.48%) |
Jul 10, 2006 | 3.982 | 3.982 | 3.698 | 3.808 | 3,085 | -0.07(-1.89%) |
Jul 07, 2006 | 3.763 | 4.010 | 3.763 | 3.882 | 3,523 | -0.11(-2.75%) |
Jul 06, 2006 | 3.983 | 3.991 | 3.982 | 3.991 | 2,840 | -0.05(-1.13%) |
Jul 05, 2006 | 3.744 | 4.056 | 3.744 | 4.037 | 17,678 | +0.19(+5.00%) |
Jul 03, 2006 | 3.772 | 3.896 | 3.772 | 3.845 | 3,095 | -0.02(-0.47%) |
Jun 30, 2006 | 3.911 | 4.001 | 3.589 | 3.863 | 7,620 | -0.03(-0.73%) |
Jun 29, 2006 | 3.473 | 4.046 | 3.473 | 3.892 | 17,040 | +0.49(+14.27%) |
Jun 28, 2006 | 3.479 | 3.479 | 3.379 | 3.406 | 15,857 | -0.05(-1.33%) |
Jun 27, 2006 | 3.451 | 3.579 | 3.433 | 3.451 | 10,193 | -0.10(-2.76%) |
Jun 26, 2006 | 3.543 | 3.595 | 3.492 | 3.549 | 6,335 | -0.03(-0.84%) |
Jun 23, 2006 | 3.726 | 3.726 | 3.479 | 3.579 | 11,216 | -0.15(-3.98%) |
Jun 22, 2006 | 3.579 | 3.728 | 3.579 | 3.728 | 12,616 | +0.04(+1.07%) |
Jun 21, 2006 | 3.947 | 3.947 | 3.561 | 3.688 | 1,925 | -0.07(-1.73%) |
Jun 20, 2006 | 3.735 | 3.753 | 3.655 | 3.753 | 21,832 | +0.03(+0.74%) |
Jun 19, 2006 | 3.708 | 3.726 | 3.662 | 3.726 | 12,227 | -0.01(-0.25%) |
Jun 16, 2006 | 3.634 | 3.744 | 3.634 | 3.735 | 2,605 | -0.01(-0.24%) |
Jun 15, 2006 | 3.891 | 3.891 | 3.534 | 3.744 | 36,709 | -0.19(-4.73%) |
Jun 14, 2006 | 4.348 | 4.348 | 3.918 | 3.930 | 43,388 | -0.51(-11.48%) |
Jun 13, 2006 | 4.431 | 4.559 | 4.414 | 4.440 | 5,243 | -0.14(-3.00%) |
Jun 12, 2006 | 4.605 | 4.605 | 4.504 | 4.577 | 2,348 | -0.03(-0.60%) |
Jun 09, 2006 | 4.660 | 4.660 | 4.586 | 4.605 | 1,102 | +0.07(+1.62%) |
Jun 08, 2006 | 4.495 | 4.641 | 4.495 | 4.532 | 21,914 | -0.14(-2.94%) |
Jun 07, 2006 | 4.715 | 4.715 | 4.495 | 4.669 | 19,859 | +0.00(+0.00%) |
Jun 06, 2006 | 4.606 | 4.669 | 4.577 | 4.669 | 15,871 | +0.01(+0.20%) |
Jun 05, 2006 | 4.716 | 4.716 | 4.587 | 4.660 | 2,812 | -0.06(-1.36%) |
Jun 02, 2006 | 4.441 | 4.724 | 4.441 | 4.724 | 15,054 | +0.19(+4.24%) |
Jun 01, 2006 | 4.513 | 4.550 | 4.321 | 4.532 | 6,028 | +0.05(+1.23%) |
May 31, 2006 | 4.403 | 4.477 | 4.394 | 4.477 | 3,877 | +0.02(+0.41%) |
May 30, 2006 | 4.495 | 4.522 | 4.165 | 4.458 | 9,515 | -0.12(-2.60%) |
May 26, 2006 | 4.467 | 4.577 | 4.348 | 4.577 | 22,875 | +0.02(+0.40%) |
May 25, 2006 | 4.431 | 4.559 | 4.349 | 4.559 | 10,856 | +0.12(+2.68%) |
May 24, 2006 | 4.495 | 4.660 | 4.440 | 4.440 | 8,701 | -0.05(-1.22%) |
May 23, 2006 | 4.440 | 4.550 | 4.440 | 4.495 | 10,508 | +0.05(+1.24%) |
May 22, 2006 | 4.480 | 4.486 | 4.303 | 4.440 | 47,242 | -0.11(-2.41%) |
May 19, 2006 | 4.394 | 4.559 | 4.394 | 4.550 | 18,227 | -0.01(-0.20%) |
May 18, 2006 | 4.385 | 4.559 | 4.385 | 4.559 | 5,345 | +0.06(+1.43%) |
May 17, 2006 | 4.486 | 4.522 | 4.486 | 4.495 | 6,430 | -0.03(-0.61%) |
May 16, 2006 | 4.623 | 4.623 | 4.513 | 4.522 | 6,881 | +0.04(+0.82%) |
May 15, 2006 | 4.413 | 4.486 | 4.413 | 4.486 | 3,604 | +0.08(+1.87%) |
May 12, 2006 | 4.572 | 4.586 | 4.403 | 4.403 | 2,853 | -0.23(-4.94%) |
May 11, 2006 | 4.577 | 4.632 | 4.577 | 4.632 | 21,710 | +0.05(+1.20%) |
May 10, 2006 | 4.715 | 4.715 | 4.486 | 4.577 | 10,277 | -0.02(-0.40%) |
May 09, 2006 | 4.577 | 4.632 | 4.559 | 4.596 | 6,335 | +0.04(+0.80%) |
May 08, 2006 | 4.532 | 4.559 | 4.413 | 4.559 | 10,294 | +0.01(+0.20%) |
May 05, 2006 | 4.266 | 4.568 | 4.266 | 4.550 | 9,200 | +0.06(+1.43%) |
May 04, 2006 | 4.348 | 4.504 | 4.330 | 4.486 | 23,945 | +0.15(+3.38%) |
May 03, 2006 | 4.083 | 4.367 | 4.083 | 4.339 | 18,333 | +0.21(+5.10%) |
May 02, 2006 | 4.092 | 4.367 | 4.092 | 4.129 | 4,872 | -0.05(-1.10%) |