Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.062 | 5.075 | 5.009 | 5.029 | 356,788 | -0.00(-0.04%) |
Mar 29, 2007 | 5.018 | 5.073 | 4.991 | 5.031 | 837,028 | +0.07(+1.38%) |
Mar 28, 2007 | 4.984 | 5.064 | 4.925 | 4.962 | 514,155 | -0.04(-0.88%) |
Mar 27, 2007 | 5.064 | 5.075 | 4.976 | 5.007 | 651,624 | -0.06(-1.14%) |
Mar 26, 2007 | 5.066 | 5.071 | 4.984 | 5.064 | 599,169 | +0.04(+0.70%) |
Mar 23, 2007 | 5.080 | 5.080 | 5.002 | 5.029 | 1,092,071 | -0.05(-1.00%) |
Mar 22, 2007 | 5.086 | 5.086 | 5.042 | 5.080 | 920,233 | +0.04(+0.79%) |
Mar 21, 2007 | 4.998 | 5.049 | 4.881 | 5.040 | 2,072,899 | -0.15(-2.98%) |
Mar 20, 2007 | 5.197 | 5.210 | 5.139 | 5.195 | 1,898,801 | -0.00(-0.09%) |
Mar 19, 2007 | 5.199 | 5.252 | 5.181 | 5.199 | 1,630,645 | +0.08(+1.51%) |
Mar 16, 2007 | 5.126 | 5.175 | 5.051 | 5.122 | 556,662 | +0.01(+0.13%) |
Mar 15, 2007 | 5.097 | 5.148 | 5.097 | 5.115 | 371,711 | +0.03(+0.57%) |
Mar 14, 2007 | 4.998 | 5.102 | 4.989 | 5.086 | 637,606 | +0.00(+0.00%) |
Mar 13, 2007 | 5.243 | 5.226 | 5.009 | 5.086 | 1,065,843 | -0.16(-2.99%) |
Mar 12, 2007 | 5.252 | 5.303 | 5.228 | 5.243 | 529,077 | +0.07(+1.37%) |
Mar 09, 2007 | 5.128 | 5.175 | 5.097 | 5.172 | 451,298 | +0.04(+0.86%) |
Mar 08, 2007 | 5.164 | 5.164 | 5.053 | 5.128 | 847,429 | +0.14(+2.90%) |
Mar 07, 2007 | 5.031 | 5.040 | 4.967 | 4.984 | 431,854 | -0.06(-1.16%) |
Mar 06, 2007 | 4.940 | 5.075 | 4.894 | 5.042 | 1,373,341 | +0.30(+6.24%) |
Mar 05, 2007 | 4.788 | 4.903 | 4.644 | 4.746 | 2,996,751 | -0.29(-5.67%) |
Mar 02, 2007 | 5.071 | 5.144 | 4.998 | 5.031 | 628,110 | -0.12(-2.28%) |
Mar 01, 2007 | 5.086 | 5.197 | 5.020 | 5.148 | 943,671 | -0.23(-4.20%) |
Feb 28, 2007 | 5.199 | 5.416 | 5.086 | 5.374 | 1,464,686 | +0.36(+7.24%) |
Feb 27, 2007 | 5.071 | 5.248 | 4.976 | 5.011 | 2,735,830 | -0.50(-9.00%) |
Feb 26, 2007 | 5.584 | 5.595 | 5.498 | 5.506 | 544,452 | -0.06(-1.03%) |
Feb 23, 2007 | 5.595 | 5.595 | 5.555 | 5.564 | 311,568 | -0.03(-0.47%) |
Feb 22, 2007 | 5.575 | 5.606 | 5.551 | 5.590 | 520,938 | +0.05(+0.96%) |
Feb 21, 2007 | 5.531 | 5.562 | 5.524 | 5.537 | 391,155 | -0.01(-0.15%) |
Feb 20, 2007 | 5.559 | 5.571 | 5.498 | 5.546 | 577,463 | -0.00(-0.05%) |
Feb 16, 2007 | 5.533 | 5.562 | 5.478 | 5.548 | 319,255 | +0.01(+0.16%) |
Feb 15, 2007 | 5.564 | 5.593 | 5.517 | 5.540 | 460,795 | +0.02(+0.40%) |
Feb 14, 2007 | 5.473 | 5.551 | 5.462 | 5.517 | 604,256 | +0.06(+1.01%) |
Feb 13, 2007 | 5.433 | 5.469 | 5.374 | 5.462 | 832,212 | -0.03(-0.60%) |
Feb 12, 2007 | 5.562 | 5.573 | 5.495 | 5.495 | 365,728 | -0.07(-1.19%) |
Feb 09, 2007 | 5.628 | 5.628 | 5.528 | 5.562 | 864,612 | -0.02(-0.28%) |
Feb 08, 2007 | 5.617 | 5.617 | 5.524 | 5.577 | 455,368 | +0.01(+0.16%) |
Feb 07, 2007 | 5.533 | 5.615 | 5.533 | 5.568 | 542,643 | +0.02(+0.44%) |
Feb 06, 2007 | 5.500 | 5.546 | 5.464 | 5.544 | 710,863 | +0.08(+1.54%) |
Feb 05, 2007 | 5.489 | 5.524 | 5.374 | 5.460 | 832,054 | -0.05(-0.96%) |
Feb 02, 2007 | 5.584 | 5.612 | 5.462 | 5.513 | 469,387 | -0.07(-1.23%) |
Feb 01, 2007 | 5.517 | 5.637 | 5.517 | 5.582 | 700,462 | +0.06(+1.16%) |
Jan 31, 2007 | 5.595 | 5.615 | 5.425 | 5.517 | 1,091,618 | -0.22(-3.85%) |
Jan 30, 2007 | 5.705 | 5.778 | 5.699 | 5.739 | 493,353 | +0.05(+0.93%) |
Jan 29, 2007 | 5.838 | 5.838 | 5.686 | 5.686 | 376,685 | -0.11(-1.87%) |
Jan 26, 2007 | 5.705 | 5.911 | 5.661 | 5.794 | 782,763 | +0.10(+1.75%) |
Jan 25, 2007 | 5.946 | 5.946 | 5.657 | 5.694 | 518,677 | -0.24(-4.03%) |
Jan 24, 2007 | 5.904 | 5.991 | 5.803 | 5.933 | 477,978 | +0.02(+0.42%) |
Jan 23, 2007 | 5.949 | 5.955 | 5.827 | 5.909 | 526,816 | +0.08(+1.40%) |
Jan 22, 2007 | 5.966 | 6.013 | 5.794 | 5.827 | 585,151 | -0.08(-1.38%) |
Jan 19, 2007 | 5.893 | 6.008 | 5.794 | 5.909 | 513,702 | +0.04(+0.68%) |
Jan 18, 2007 | 6.048 | 6.081 | 5.756 | 5.869 | 819,392 | -0.15(-2.43%) |
Jan 17, 2007 | 6.192 | 6.236 | 5.988 | 6.015 | 1,749,122 | -0.04(-0.73%) |
Jan 16, 2007 | 6.090 | 6.254 | 5.993 | 6.059 | 1,483,226 | +0.21(+3.63%) |
Jan 12, 2007 | 5.752 | 5.854 | 5.752 | 5.847 | 1,031,023 | +0.14(+2.44%) |
Jan 11, 2007 | 5.557 | 5.708 | 5.551 | 5.708 | 853,759 | +0.10(+1.77%) |
Jan 10, 2007 | 5.491 | 5.639 | 5.429 | 5.608 | 1,442,076 | +0.08(+1.44%) |
Jan 09, 2007 | 5.604 | 5.606 | 5.495 | 5.528 | 819,844 | -0.11(-1.92%) |
Jan 08, 2007 | 5.568 | 5.639 | 5.533 | 5.637 | 699,558 | +0.12(+2.12%) |
Jan 05, 2007 | 5.761 | 5.761 | 5.352 | 5.520 | 2,143,443 | -0.27(-4.62%) |
Jan 04, 2007 | 5.761 | 5.873 | 5.750 | 5.787 | 755,179 | -0.17(-2.89%) |
Jan 03, 2007 | 5.904 | 6.141 | 5.882 | 5.960 | 1,552,413 | +0.15(+2.63%) |
Dec 29, 2006 | 5.829 | 5.840 | 5.783 | 5.807 | 889,031 | +0.04(+0.61%) |
Dec 28, 2006 | 5.891 | 5.927 | 5.728 | 5.772 | 788,642 | -0.15(-2.47%) |
Dec 27, 2006 | 5.900 | 6.015 | 5.882 | 5.918 | 1,031,475 | -0.38(-6.11%) |
Dec 26, 2006 | 6.008 | 6.380 | 6.008 | 6.302 | 1,221,401 | +0.34(+5.75%) |
Dec 22, 2006 | 5.977 | 6.024 | 5.920 | 5.960 | 394,321 | +0.02(+0.34%) |
Dec 21, 2006 | 5.971 | 5.975 | 5.896 | 5.940 | 382,111 | -0.02(-0.30%) |
Dec 20, 2006 | 5.924 | 6.026 | 5.924 | 5.957 | 779,146 | -0.01(-0.19%) |
Dec 19, 2006 | 5.971 | 5.973 | 5.856 | 5.969 | 791,808 | -0.03(-0.44%) |
Dec 18, 2006 | 5.988 | 6.048 | 5.982 | 5.995 | 443,159 | +0.06(+1.01%) |
Dec 15, 2006 | 6.048 | 6.048 | 5.871 | 5.935 | 733,021 | +0.06(+1.05%) |
Dec 14, 2006 | 5.789 | 5.885 | 5.770 | 5.873 | 461,699 | +0.12(+2.08%) |
Dec 13, 2006 | 5.783 | 5.783 | 5.741 | 5.754 | 473,456 | +0.01(+0.19%) |
Dec 12, 2006 | 5.838 | 5.838 | 5.719 | 5.743 | 588,768 | -0.12(-2.00%) |
Dec 11, 2006 | 5.787 | 5.882 | 5.776 | 5.860 | 535,860 | +0.14(+2.44%) |
Dec 08, 2006 | 5.670 | 5.774 | 5.663 | 5.721 | 402,008 | -0.00(-0.08%) |
Dec 07, 2006 | 5.688 | 5.725 | 5.585 | 5.725 | 473,909 | +0.05(+0.94%) |
Dec 06, 2006 | 5.716 | 5.746 | 5.661 | 5.672 | 358,145 | -0.04(-0.70%) |
Dec 05, 2006 | 5.652 | 5.776 | 5.652 | 5.712 | 567,967 | +0.06(+1.14%) |
Dec 04, 2006 | 5.639 | 5.694 | 5.621 | 5.648 | 503,754 | +0.06(+1.15%) |
Dec 01, 2006 | 5.568 | 5.694 | 5.542 | 5.584 | 483,405 | +0.03(+0.48%) |
Nov 30, 2006 | 5.575 | 5.624 | 5.528 | 5.557 | 341,413 | +0.03(+0.52%) |
Nov 29, 2006 | 5.495 | 5.566 | 5.451 | 5.528 | 386,181 | +0.14(+2.55%) |
Nov 28, 2006 | 5.449 | 5.449 | 5.312 | 5.391 | 520,486 | -0.05(-0.94%) |
Nov 27, 2006 | 5.635 | 5.668 | 5.420 | 5.442 | 665,191 | -0.16(-2.80%) |
Nov 24, 2006 | 5.637 | 5.637 | 5.586 | 5.599 | 210,274 | -0.01(-0.12%) |
Nov 22, 2006 | 5.562 | 5.606 | 5.562 | 5.606 | 332,369 | +0.06(+1.08%) |
Nov 21, 2006 | 5.520 | 5.546 | 5.475 | 5.546 | 296,193 | +0.08(+1.50%) |
Nov 20, 2006 | 5.495 | 5.526 | 5.462 | 5.464 | 318,803 | -0.07(-1.32%) |
Nov 17, 2006 | 5.515 | 5.537 | 5.500 | 5.537 | 232,432 | +0.02(+0.40%) |
Nov 16, 2006 | 5.537 | 5.559 | 5.506 | 5.515 | 344,578 | -0.01(-0.20%) |
Nov 15, 2006 | 5.436 | 5.526 | 5.436 | 5.526 | 432,306 | +0.09(+1.59%) |
Nov 14, 2006 | 5.416 | 5.440 | 5.329 | 5.440 | 437,732 | +0.07(+1.23%) |
Nov 13, 2006 | 5.321 | 5.385 | 5.319 | 5.374 | 378,494 | +0.04(+0.79%) |
Nov 10, 2006 | 5.307 | 5.332 | 5.307 | 5.332 | 208,465 | +0.04(+0.75%) |
Nov 09, 2006 | 5.285 | 5.334 | 5.285 | 5.292 | 522,294 | +0.05(+0.97%) |
Nov 08, 2006 | 5.259 | 5.270 | 5.199 | 5.241 | 246,903 | -0.06(-1.04%) |
Nov 07, 2006 | 5.294 | 5.296 | 5.256 | 5.296 | 435,019 | +0.01(+0.21%) |
Nov 06, 2006 | 5.139 | 5.285 | 5.139 | 5.285 | 570,228 | +0.15(+2.84%) |
Nov 03, 2006 | 5.113 | 5.146 | 5.113 | 5.139 | 212,083 | +0.06(+1.09%) |
Nov 02, 2006 | 5.071 | 5.111 | 5.071 | 5.084 | 220,675 | +0.05(+1.06%) |
Nov 01, 2006 | 5.086 | 5.119 | 5.031 | 5.031 | 207,109 | -0.02(-0.35%) |
Oct 31, 2006 | 5.015 | 5.051 | 5.013 | 5.049 | 332,369 | +0.06(+1.11%) |
Oct 30, 2006 | 4.978 | 5.002 | 4.965 | 4.993 | 262,730 | -0.03(-0.62%) |
Oct 27, 2006 | 5.060 | 5.060 | 5.013 | 5.024 | 405,174 | -0.07(-1.35%) |
Oct 26, 2006 | 5.084 | 5.093 | 5.042 | 5.093 | 546,261 | +0.04(+0.70%) |
Oct 25, 2006 | 5.082 | 5.082 | 5.029 | 5.057 | 327,847 | -0.01(-0.22%) |
Oct 24, 2006 | 5.033 | 5.082 | 5.033 | 5.069 | 280,818 | +0.03(+0.66%) |
Oct 23, 2006 | 4.982 | 5.042 | 4.976 | 5.035 | 291,218 | +0.02(+0.40%) |
Oct 20, 2006 | 4.989 | 5.015 | 4.971 | 5.015 | 183,594 | +0.03(+0.62%) |
Oct 19, 2006 | 4.976 | 4.998 | 4.887 | 4.984 | 247,355 | -0.01(-0.18%) |
Oct 18, 2006 | 4.965 | 5.013 | 4.965 | 4.993 | 244,189 | +0.05(+0.98%) |
Oct 17, 2006 | 4.978 | 4.978 | 4.920 | 4.945 | 267,252 | -0.05(-1.06%) |
Oct 16, 2006 | 5.000 | 5.015 | 4.978 | 4.998 | 181,785 | +0.02(+0.44%) |
Oct 13, 2006 | 4.936 | 4.993 | 4.936 | 4.976 | 316,090 | +0.02(+0.49%) |
Oct 12, 2006 | 4.892 | 4.960 | 4.892 | 4.951 | 298,454 | +0.08(+1.59%) |
Oct 11, 2006 | 4.903 | 4.903 | 4.869 | 4.874 | 224,745 | -0.01(-0.27%) |
Oct 10, 2006 | 4.912 | 4.914 | 4.885 | 4.887 | 233,789 | -0.03(-0.54%) |
Oct 09, 2006 | 4.845 | 4.927 | 4.845 | 4.914 | 633,084 | -0.04(-0.80%) |
Oct 06, 2006 | 4.936 | 4.958 | 4.869 | 4.954 | 480,692 | +0.01(+0.18%) |
Oct 05, 2006 | 4.894 | 4.949 | 4.892 | 4.945 | 201,682 | +0.04(+0.81%) |
Oct 04, 2006 | 4.847 | 4.920 | 4.847 | 4.905 | 247,807 | +0.04(+0.82%) |
Oct 03, 2006 | 4.854 | 4.885 | 4.850 | 4.865 | 211,178 | -0.01(-0.23%) |
Oct 02, 2006 | 4.861 | 4.876 | 4.845 | 4.876 | 255,494 | +0.03(+0.69%) |
Sep 29, 2006 | 4.843 | 4.865 | 4.832 | 4.843 | 244,641 | +0.01(+0.18%) |
Sep 28, 2006 | 4.843 | 4.854 | 4.834 | 4.834 | 151,488 | +0.00(+0.09%) |
Sep 27, 2006 | 4.821 | 4.841 | 4.814 | 4.830 | 203,943 | +0.03(+0.55%) |
Sep 26, 2006 | 4.755 | 4.805 | 4.726 | 4.803 | 322,873 | -0.02(-0.32%) |
Sep 25, 2006 | 4.825 | 4.854 | 4.799 | 4.819 | 307,498 | +0.02(+0.41%) |
Sep 22, 2006 | 4.832 | 4.861 | 4.763 | 4.799 | 309,759 | -0.06(-1.32%) |
Sep 21, 2006 | 4.920 | 4.920 | 4.847 | 4.863 | 366,736 | -0.05(-0.99%) |
Sep 20, 2006 | 4.863 | 4.942 | 4.863 | 4.912 | 541,739 | +0.10(+2.16%) |
Sep 19, 2006 | 4.812 | 4.827 | 4.766 | 4.808 | 547,166 | -0.00(-0.05%) |
Sep 18, 2006 | 4.794 | 4.832 | 4.757 | 4.810 | 322,420 | +0.04(+0.83%) |
Sep 15, 2006 | 4.777 | 4.785 | 4.732 | 4.770 | 172,289 | +0.04(+0.75%) |
Sep 14, 2006 | 4.768 | 4.768 | 4.735 | 4.735 | 253,233 | -0.05(-1.06%) |
Sep 13, 2006 | 4.724 | 4.799 | 4.699 | 4.785 | 315,637 | +0.06(+1.36%) |
Sep 12, 2006 | 4.657 | 4.721 | 4.648 | 4.721 | 301,619 | +0.07(+1.47%) |
Sep 11, 2006 | 4.721 | 4.724 | 4.633 | 4.653 | 451,298 | -0.08(-1.68%) |
Sep 08, 2006 | 4.732 | 4.792 | 4.724 | 4.732 | 262,277 | +0.01(+0.28%) |
Sep 07, 2006 | 4.774 | 4.812 | 4.719 | 4.719 | 342,317 | -0.11(-2.38%) |
Sep 06, 2006 | 4.898 | 4.898 | 4.803 | 4.834 | 328,751 | -0.07(-1.35%) |
Sep 05, 2006 | 4.920 | 4.927 | 4.883 | 4.900 | 213,439 | +0.02(+0.41%) |
Sep 01, 2006 | 4.872 | 4.894 | 4.847 | 4.881 | 173,193 | +0.03(+0.68%) |
Aug 31, 2006 | 4.841 | 4.876 | 4.841 | 4.847 | 139,278 | +0.00(+0.00%) |
Aug 30, 2006 | 4.847 | 4.867 | 4.830 | 4.847 | 214,344 | +0.02(+0.46%) |
Aug 29, 2006 | 4.823 | 4.839 | 4.810 | 4.825 | 168,219 | -0.01(-0.27%) |
Aug 28, 2006 | 4.825 | 4.843 | 4.777 | 4.839 | 276,748 | -0.02(-0.32%) |
Aug 25, 2006 | 4.825 | 4.854 | 4.812 | 4.854 | 233,336 | +0.02(+0.46%) |
Aug 24, 2006 | 4.825 | 4.841 | 4.825 | 4.832 | 302,976 | +0.00(+0.00%) |
Aug 23, 2006 | 4.843 | 4.874 | 4.825 | 4.832 | 298,454 | -0.04(-0.82%) |
Aug 22, 2006 | 4.898 | 4.917 | 4.847 | 4.872 | 197,160 | -0.00(-0.09%) |
Aug 21, 2006 | 4.872 | 4.887 | 4.823 | 4.876 | 264,538 | -0.12(-2.35%) |
Aug 18, 2006 | 4.954 | 4.998 | 4.916 | 4.993 | 137,922 | -0.01(-0.13%) |
Aug 17, 2006 | 5.086 | 5.086 | 4.967 | 5.000 | 322,420 | -0.08(-1.52%) |
Aug 16, 2006 | 5.060 | 5.088 | 5.046 | 5.077 | 286,696 | +0.04(+0.75%) |
Aug 15, 2006 | 4.971 | 5.040 | 4.967 | 5.040 | 229,267 | +0.12(+2.43%) |
Aug 14, 2006 | 4.956 | 4.991 | 4.920 | 4.920 | 293,932 | -0.03(-0.58%) |
Aug 11, 2006 | 4.942 | 4.956 | 4.867 | 4.949 | 226,101 | -0.01(-0.18%) |
Aug 10, 2006 | 4.905 | 4.962 | 4.905 | 4.958 | 237,406 | +0.01(+0.18%) |
Aug 09, 2006 | 4.865 | 4.976 | 4.865 | 4.949 | 528,173 | +0.12(+2.43%) |
Aug 08, 2006 | 4.810 | 4.856 | 4.810 | 4.832 | 351,361 | +0.03(+0.64%) |
Aug 07, 2006 | 4.710 | 4.801 | 4.710 | 4.801 | 513,702 | +0.06(+1.35%) |
Aug 04, 2006 | 4.752 | 4.752 | 4.710 | 4.737 | 641,676 | +0.01(+0.14%) |
Aug 03, 2006 | 4.633 | 4.730 | 4.622 | 4.730 | 549,427 | -0.01(-0.14%) |
Aug 02, 2006 | 4.657 | 4.750 | 4.657 | 4.737 | 524,555 | +0.08(+1.81%) |
Aug 01, 2006 | 4.666 | 4.666 | 4.595 | 4.653 | 590,577 | -0.01(-0.24%) |
Jul 31, 2006 | 4.622 | 4.666 | 4.611 | 4.664 | 332,369 | +0.00(+0.00%) |
Jul 28, 2006 | 4.578 | 4.664 | 4.578 | 4.664 | 304,785 | +0.10(+2.28%) |
Jul 27, 2006 | 4.555 | 4.600 | 4.547 | 4.560 | 332,821 | +0.03(+0.68%) |
Jul 26, 2006 | 4.500 | 4.555 | 4.438 | 4.529 | 274,487 | -0.01(-0.29%) |
Jul 25, 2006 | 4.478 | 4.549 | 4.445 | 4.542 | 266,347 | +0.04(+0.93%) |
Jul 24, 2006 | 4.416 | 4.531 | 4.416 | 4.500 | 426,427 | +0.10(+2.36%) |
Jul 21, 2006 | 4.478 | 4.489 | 4.390 | 4.396 | 283,079 | -0.08(-1.83%) |
Jul 20, 2006 | 4.562 | 4.567 | 4.465 | 4.478 | 244,189 | -0.07(-1.51%) |
Jul 19, 2006 | 4.379 | 4.555 | 4.354 | 4.547 | 495,614 | +0.17(+3.84%) |
Jul 18, 2006 | 4.299 | 4.379 | 4.297 | 4.379 | 381,207 | +0.06(+1.33%) |
Jul 17, 2006 | 4.255 | 4.341 | 4.255 | 4.321 | 428,236 | +0.01(+0.15%) |
Jul 14, 2006 | 4.334 | 4.381 | 4.239 | 4.314 | 421,453 | -0.05(-1.22%) |
Jul 13, 2006 | 4.507 | 4.507 | 4.328 | 4.367 | 477,978 | -0.17(-3.66%) |
Jul 12, 2006 | 4.620 | 4.622 | 4.533 | 4.533 | 375,780 | -0.08(-1.73%) |
Jul 11, 2006 | 4.604 | 4.622 | 4.556 | 4.613 | 263,182 | -0.00(-0.05%) |
Jul 10, 2006 | 4.646 | 4.659 | 4.595 | 4.615 | 241,476 | +0.08(+1.71%) |
Jul 07, 2006 | 4.651 | 4.651 | 4.518 | 4.538 | 396,130 | -0.12(-2.52%) |
Jul 06, 2006 | 4.615 | 4.668 | 4.611 | 4.655 | 451,298 | +0.08(+1.64%) |
Jul 05, 2006 | 4.664 | 4.664 | 4.562 | 4.580 | 408,339 | -0.10(-2.13%) |
Jul 03, 2006 | 4.597 | 4.684 | 4.597 | 4.679 | 226,553 | +0.12(+2.57%) |
Jun 30, 2006 | 4.710 | 4.719 | 4.560 | 4.562 | 580,629 | -0.14(-2.92%) |
Jun 29, 2006 | 4.445 | 4.699 | 4.445 | 4.699 | 677,852 | +0.29(+6.52%) |
Jun 28, 2006 | 4.288 | 4.449 | 4.288 | 4.412 | 387,538 | +0.04(+1.01%) |
Jun 27, 2006 | 4.445 | 4.531 | 4.365 | 4.367 | 257,755 | -0.10(-2.18%) |
Jun 26, 2006 | 4.436 | 4.474 | 4.429 | 4.465 | 276,748 | -0.01(-0.30%) |
Jun 23, 2006 | 4.458 | 4.520 | 4.445 | 4.478 | 251,877 | +0.02(+0.45%) |
Jun 22, 2006 | 4.522 | 4.531 | 4.445 | 4.458 | 351,361 | -0.06(-1.42%) |
Jun 21, 2006 | 4.414 | 4.531 | 4.392 | 4.522 | 587,412 | +0.10(+2.35%) |
Jun 20, 2006 | 4.348 | 4.421 | 4.343 | 4.418 | 508,728 | +0.05(+1.16%) |
Jun 19, 2006 | 4.403 | 4.407 | 4.337 | 4.367 | 517,772 | -0.03(-0.72%) |
Jun 16, 2006 | 4.511 | 4.533 | 4.399 | 4.399 | 603,239 | -0.02(-0.53%) |
Jun 15, 2006 | 4.367 | 4.482 | 4.334 | 4.423 | 1,163,519 | +0.27(+6.38%) |
Jun 14, 2006 | 4.016 | 4.195 | 4.016 | 4.157 | 1,289,231 | +0.17(+4.39%) |
Jun 13, 2006 | 4.007 | 4.140 | 3.981 | 3.983 | 2,033,558 | -0.24(-5.76%) |
Jun 12, 2006 | 4.319 | 4.337 | 4.226 | 4.226 | 793,164 | -0.11(-2.55%) |
Jun 09, 2006 | 4.423 | 4.478 | 4.312 | 4.337 | 1,089,810 | -0.09(-1.95%) |
Jun 08, 2006 | 4.224 | 4.423 | 4.210 | 4.423 | 2,426,523 | -0.19(-4.08%) |
Jun 07, 2006 | 4.533 | 4.677 | 4.522 | 4.611 | 659,312 | -0.09(-1.84%) |
Jun 06, 2006 | 4.894 | 4.907 | 4.560 | 4.697 | 814,870 | -0.14(-2.93%) |
Jun 05, 2006 | 5.088 | 5.115 | 4.755 | 4.839 | 433,662 | -0.28(-5.49%) |
Jun 02, 2006 | 4.998 | 5.119 | 4.998 | 5.119 | 385,277 | +0.08(+1.62%) |
Jun 01, 2006 | 4.918 | 5.042 | 4.843 | 5.038 | 473,909 | +0.12(+2.47%) |
May 31, 2006 | 4.918 | 4.996 | 4.843 | 4.916 | 378,494 | +0.10(+1.97%) |
May 30, 2006 | 5.053 | 5.062 | 4.768 | 4.821 | 639,867 | -0.28(-5.42%) |
May 26, 2006 | 5.002 | 5.119 | 4.887 | 5.097 | 470,743 | +0.21(+4.30%) |
May 25, 2006 | 4.624 | 4.887 | 4.624 | 4.887 | 707,698 | +0.26(+5.66%) |
May 24, 2006 | 4.690 | 4.708 | 4.540 | 4.626 | 637,606 | -0.11(-2.26%) |
May 23, 2006 | 4.615 | 4.788 | 4.613 | 4.732 | 1,158,544 | +0.17(+3.63%) |
May 22, 2006 | 4.814 | 4.814 | 4.423 | 4.567 | 2,470,386 | -0.41(-8.22%) |
May 19, 2006 | 5.018 | 5.093 | 4.887 | 4.976 | 777,337 | -0.09(-1.70%) |
May 18, 2006 | 4.925 | 5.122 | 4.914 | 5.062 | 739,352 | -0.06(-1.17%) |
May 17, 2006 | 5.263 | 5.307 | 4.978 | 5.122 | 605,952 | -0.19(-3.50%) |
May 16, 2006 | 5.046 | 5.427 | 5.046 | 5.307 | 1,070,817 | +0.23(+4.48%) |
May 15, 2006 | 5.086 | 5.111 | 4.887 | 5.080 | 1,588,590 | -0.08(-1.54%) |
May 12, 2006 | 5.197 | 5.416 | 5.117 | 5.159 | 2,611,926 | +0.07(+1.43%) |
May 11, 2006 | 5.915 | 5.915 | 5.086 | 5.086 | 1,423,083 | -0.77(-13.21%) |
May 10, 2006 | 5.909 | 5.960 | 5.756 | 5.860 | 1,091,618 | +0.00(+0.00%) |
May 09, 2006 | 5.915 | 5.922 | 5.818 | 5.860 | 807,635 | -0.08(-1.41%) |
May 08, 2006 | 6.026 | 6.026 | 5.851 | 5.944 | 1,123,725 | +0.16(+2.79%) |
May 05, 2006 | 5.652 | 5.913 | 5.630 | 5.783 | 936,513 | +0.16(+2.87%) |
May 04, 2006 | 5.528 | 5.626 | 5.500 | 5.621 | 422,357 | +0.09(+1.68%) |
May 03, 2006 | 5.528 | 5.528 | 5.486 | 5.528 | 441,350 | +0.00(+0.00%) |
May 02, 2006 | 5.491 | 5.528 | 5.455 | 5.528 | 530,434 | +0.12(+2.29%) |
May 01, 2006 | 5.307 | 5.420 | 5.274 | 5.405 | 331,917 | +0.10(+1.83%) |
Apr 28, 2006 | 5.285 | 5.307 | 5.252 | 5.307 | 290,314 | +0.00(+0.04%) |
Apr 27, 2006 | 5.279 | 5.307 | 5.159 | 5.305 | 566,610 | -0.01(-0.17%) |
Apr 26, 2006 | 5.219 | 5.352 | 5.219 | 5.314 | 527,721 | +0.19(+3.62%) |
Apr 25, 2006 | 5.416 | 5.416 | 5.097 | 5.128 | 727,595 | -0.29(-5.35%) |
Apr 24, 2006 | 5.436 | 5.442 | 5.254 | 5.418 | 555,757 | -0.08(-1.45%) |
Apr 21, 2006 | 5.535 | 5.537 | 5.413 | 5.498 | 477,978 | -0.03(-0.52%) |
Apr 20, 2006 | 5.411 | 5.548 | 5.385 | 5.526 | 610,926 | +0.17(+3.22%) |
Apr 19, 2006 | 5.274 | 5.418 | 5.241 | 5.354 | 697,297 | +0.09(+1.68%) |
Apr 18, 2006 | 5.153 | 5.272 | 5.133 | 5.265 | 853,307 | +0.16(+3.07%) |
Apr 17, 2006 | 5.219 | 5.230 | 5.086 | 5.108 | 847,429 | -0.09(-1.74%) |
Apr 13, 2006 | 5.219 | 5.272 | 5.197 | 5.199 | 623,136 | -0.02(-0.38%) |
Apr 12, 2006 | 5.327 | 5.327 | 5.219 | 5.219 | 867,325 | -0.08(-1.54%) |
Apr 11, 2006 | 5.310 | 5.349 | 5.285 | 5.301 | 959,123 | -0.00(-0.08%) |
Apr 10, 2006 | 5.086 | 5.352 | 5.075 | 5.305 | 1,242,654 | +0.23(+4.53%) |
Apr 07, 2006 | 5.307 | 5.506 | 5.060 | 5.075 | 1,960,753 | -0.09(-1.71%) |
Apr 06, 2006 | 5.161 | 5.172 | 5.119 | 5.164 | 915,259 | +0.10(+2.01%) |
Apr 05, 2006 | 4.942 | 5.075 | 4.942 | 5.062 | 1,302,797 | +0.14(+2.88%) |
Apr 04, 2006 | 4.876 | 4.931 | 4.863 | 4.920 | 455,368 | +0.06(+1.14%) |