Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.36 | 11.36 | 11.00 | 11.36 | 2,400 | +0.38(+3.42%) |
Mar 29, 2007 | 10.98 | 11.11 | 10.98 | 10.98 | 7,500 | -0.10(-0.87%) |
Mar 28, 2007 | 11.08 | 11.25 | 10.96 | 11.08 | 10,100 | -0.29(-2.56%) |
Mar 27, 2007 | 11.37 | 11.37 | 11.02 | 11.37 | 5,800 | -0.06(-0.51%) |
Mar 26, 2007 | 11.43 | 11.61 | 11.21 | 11.43 | 6,540 | -0.11(-0.96%) |
Mar 23, 2007 | 11.54 | 11.94 | 11.49 | 11.54 | 14,750 | -0.01(-0.08%) |
Mar 22, 2007 | 11.55 | 11.95 | 10.82 | 11.55 | 43,462 | +0.65(+5.96%) |
Mar 21, 2007 | 10.90 | 11.03 | 8.490 | 10.90 | 10,950 | +0.70(+6.89%) |
Mar 20, 2007 | 10.20 | 10.22 | 9.820 | 10.20 | 21,000 | +1.02(+11.12%) |
Mar 19, 2007 | 9.177 | 9.836 | 8.914 | 9.177 | 44,150 | +0.33(+3.74%) |
Mar 16, 2007 | 8.846 | 8.848 | 8.783 | 8.846 | 4,200 | +0.00(+0.00%) |
Mar 15, 2007 | 8.846 | 8.846 | 8.691 | 8.846 | 3,800 | +0.27(+3.16%) |
Mar 14, 2007 | 8.575 | 8.575 | 8.325 | 8.575 | 4,900 | +0.10(+1.24%) |
Mar 13, 2007 | 8.480 | 8.548 | 8.420 | 8.470 | 20,500 | -0.01(-0.12%) |
Mar 12, 2007 | 8.480 | 8.540 | 8.480 | 8.480 | 10,200 | +0.00(+0.00%) |
Mar 09, 2007 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 8.480 | 8.541 | 8.295 | 8.480 | 4,000 | +0.23(+2.79%) |
Mar 07, 2007 | 8.250 | 8.416 | 8.250 | 8.250 | 8,800 | -0.12(-1.44%) |
Mar 06, 2007 | 8.371 | 8.417 | 8.181 | 8.371 | 8,777 | +0.34(+4.22%) |
Mar 05, 2007 | 8.032 | 8.038 | 7.860 | 8.032 | 20,800 | -0.16(-2.01%) |
Mar 02, 2007 | 8.350 | 8.325 | 8.113 | 8.197 | 5,700 | -0.15(-1.84%) |
Mar 01, 2007 | 8.350 | 8.577 | 8.246 | 8.350 | 15,900 | -0.21(-2.47%) |
Feb 28, 2007 | 8.562 | 8.563 | 7.978 | 8.562 | 24,470 | +0.21(+2.46%) |
Feb 27, 2007 | 8.357 | 8.804 | 8.341 | 8.357 | 21,100 | -0.62(-6.93%) |
Feb 26, 2007 | 8.979 | 9.066 | 8.884 | 8.979 | 9,900 | -0.02(-0.23%) |
Feb 23, 2007 | 8.999 | 9.296 | 8.865 | 8.999 | 15,800 | -0.00(-0.01%) |
Feb 22, 2007 | 9.000 | 9.173 | 8.949 | 9.000 | 3,679 | -0.16(-1.73%) |
Feb 21, 2007 | 9.158 | 9.158 | 8.850 | 9.158 | 5,515 | +0.24(+2.65%) |
Feb 20, 2007 | 8.922 | 9.157 | 8.875 | 8.922 | 22,700 | -0.03(-0.31%) |
Feb 16, 2007 | 8.950 | 9.016 | 8.383 | 8.950 | 19,200 | +0.58(+6.93%) |
Feb 15, 2007 | 8.370 | 8.475 | 8.311 | 8.370 | 28,900 | -0.08(-0.98%) |
Feb 14, 2007 | 8.453 | 8.453 | 8.389 | 8.453 | 3,500 | -0.04(-0.42%) |
Feb 13, 2007 | 8.488 | 8.488 | 8.217 | 8.488 | 7,100 | +0.32(+3.86%) |
Feb 12, 2007 | 8.270 | 8.300 | 8.172 | 8.172 | 7,200 | -0.10(-1.18%) |
Feb 09, 2007 | 8.270 | 8.443 | 8.270 | 8.270 | 9,600 | -0.17(-2.01%) |
Feb 08, 2007 | 8.440 | 8.450 | 8.392 | 8.440 | 1,500 | +0.01(+0.12%) |
Feb 07, 2007 | 8.430 | 8.491 | 8.380 | 8.430 | 2,420 | +0.03(+0.33%) |
Feb 06, 2007 | 8.402 | 8.470 | 8.377 | 8.402 | 7,200 | +0.04(+0.52%) |
Feb 05, 2007 | 8.359 | 8.425 | 8.345 | 8.359 | 6,600 | +0.01(+0.12%) |
Feb 02, 2007 | 8.349 | 8.510 | 8.341 | 8.349 | 700 | +0.02(+0.28%) |
Feb 01, 2007 | 8.326 | 8.682 | 8.326 | 8.326 | 4,875 | +0.03(+0.32%) |
Jan 31, 2007 | 8.300 | 8.413 | 8.283 | 8.300 | 10,400 | +0.00(+0.04%) |
Jan 30, 2007 | 8.296 | 8.345 | 8.274 | 8.296 | 800 | -0.10(-1.19%) |
Jan 29, 2007 | 8.396 | 8.490 | 8.329 | 8.396 | 5,100 | -0.07(-0.80%) |
Jan 26, 2007 | 8.464 | 8.495 | 8.311 | 8.464 | 10,700 | -0.03(-0.31%) |
Jan 25, 2007 | 8.490 | 8.572 | 8.402 | 8.490 | 6,700 | -0.16(-1.84%) |
Jan 24, 2007 | 8.649 | 8.671 | 8.550 | 8.649 | 4,100 | -0.04(-0.40%) |
Jan 23, 2007 | 8.684 | 8.800 | 8.551 | 8.684 | 13,600 | +0.00(+0.05%) |
Jan 22, 2007 | 8.680 | 8.880 | 8.680 | 8.680 | 8,400 | -0.25(-2.77%) |
Jan 19, 2007 | 8.928 | 8.928 | 8.790 | 8.928 | 1,679 | -0.03(-0.29%) |
Jan 18, 2007 | 8.954 | 8.954 | 8.776 | 8.954 | 6,600 | +0.16(+1.76%) |
Jan 17, 2007 | 8.798 | 8.944 | 8.768 | 8.798 | 5,800 | -0.15(-1.69%) |
Jan 16, 2007 | 8.950 | 9.022 | 8.800 | 8.950 | 18,527 | +0.31(+3.60%) |
Jan 12, 2007 | 8.639 | 8.880 | 8.257 | 8.639 | 6,915 | +0.50(+6.13%) |
Jan 11, 2007 | 8.140 | 8.254 | 8.108 | 8.140 | 2,000 | -0.06(-0.79%) |
Jan 10, 2007 | 8.205 | 8.230 | 8.080 | 8.205 | 12,550 | -0.18(-2.18%) |
Jan 09, 2007 | 8.388 | 8.438 | 8.278 | 8.388 | 12,800 | -0.07(-0.83%) |
Jan 08, 2007 | 8.458 | 8.490 | 8.281 | 8.458 | 13,077 | +0.17(+2.05%) |
Jan 05, 2007 | 8.288 | 8.527 | 8.108 | 8.288 | 11,680 | -0.38(-4.42%) |
Jan 04, 2007 | 8.710 | 8.671 | 8.322 | 8.671 | 17,820 | -0.04(-0.45%) |
Jan 03, 2007 | 8.710 | 8.907 | 8.600 | 8.710 | 16,850 | -0.06(-0.67%) |
Dec 29, 2006 | 8.769 | 9.104 | 8.769 | 8.769 | 9,500 | -0.45(-4.83%) |
Dec 28, 2006 | 9.214 | 9.237 | 9.170 | 9.214 | 1,770 | -0.03(-0.28%) |
Dec 27, 2006 | 9.240 | 9.240 | 8.797 | 9.240 | 4,750 | +0.44(+5.00%) |
Dec 26, 2006 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 8.800 | 8.980 | 8.790 | 8.800 | 3,375 | -0.06(-0.71%) |
Dec 21, 2006 | 8.863 | 9.269 | 8.863 | 8.863 | 4,700 | -0.26(-2.87%) |
Dec 20, 2006 | 9.125 | 9.340 | 9.125 | 9.125 | 9,000 | -0.30(-3.23%) |
Dec 19, 2006 | 9.430 | 9.430 | 8.980 | 9.430 | 13,465 | +0.24(+2.59%) |
Dec 18, 2006 | 9.192 | 9.407 | 9.146 | 9.192 | 16,900 | -0.05(-0.50%) |
Dec 15, 2006 | 9.238 | 9.501 | 9.225 | 9.238 | 12,295 | -0.02(-0.24%) |
Dec 14, 2006 | 9.260 | 9.395 | 8.570 | 9.260 | 21,865 | +0.68(+7.97%) |
Dec 13, 2006 | 8.576 | 8.652 | 8.000 | 8.576 | 11,750 | +0.71(+8.97%) |
Dec 12, 2006 | 7.870 | 7.996 | 7.735 | 7.870 | 5,450 | -0.03(-0.38%) |
Dec 11, 2006 | 7.900 | 8.067 | 7.870 | 7.900 | 5,400 | +0.00(+0.00%) |
Dec 08, 2006 | 7.900 | 8.250 | 7.900 | 7.900 | 6,500 | -0.34(-4.07%) |
Dec 07, 2006 | 8.235 | 8.380 | 7.885 | 8.235 | 8,700 | +0.21(+2.56%) |
Dec 06, 2006 | 8.030 | 8.190 | 7.967 | 8.030 | 15,785 | -0.19(-2.31%) |
Dec 05, 2006 | 8.220 | 8.458 | 8.215 | 8.220 | 10,150 | -0.03(-0.36%) |
Dec 04, 2006 | 8.250 | 8.550 | 8.100 | 8.250 | 12,836 | -0.21(-2.44%) |
Dec 01, 2006 | 8.457 | 8.457 | 8.280 | 8.457 | 6,900 | +0.03(+0.34%) |
Nov 30, 2006 | 8.428 | 8.591 | 8.004 | 8.428 | 15,777 | +0.50(+6.32%) |
Nov 29, 2006 | 7.927 | 7.928 | 7.483 | 7.927 | 30,205 | +0.42(+5.55%) |
Nov 28, 2006 | 7.510 | 7.629 | 7.461 | 7.510 | 3,950 | -0.21(-2.75%) |
Nov 27, 2006 | 7.722 | 7.807 | 7.545 | 7.722 | 11,350 | +0.22(+2.96%) |
Nov 24, 2006 | 7.500 | 7.597 | 7.250 | 7.500 | 33,357 | +0.52(+7.45%) |
Nov 22, 2006 | 6.980 | 7.046 | 6.956 | 6.980 | 4,510 | +0.08(+1.16%) |
Nov 21, 2006 | 6.900 | 6.950 | 6.816 | 6.900 | 9,500 | +0.00(+0.00%) |
Nov 20, 2006 | 6.900 | 6.902 | 6.828 | 6.900 | 3,500 | +0.07(+1.02%) |
Nov 17, 2006 | 6.830 | 6.830 | 6.830 | 6.830 | 300 | -0.03(-0.50%) |
Nov 16, 2006 | 6.864 | 6.960 | 6.864 | 6.864 | 1,300 | -0.18(-2.50%) |
Nov 15, 2006 | 7.040 | 7.040 | 6.890 | 7.040 | 2,500 | +0.33(+4.92%) |
Nov 14, 2006 | 6.710 | 7.000 | 6.708 | 6.710 | 4,150 | -0.04(-0.59%) |
Nov 13, 2006 | 6.750 | 6.790 | 6.750 | 6.750 | 1,275 | -0.41(-5.68%) |
Nov 10, 2006 | 7.156 | 7.188 | 7.125 | 7.156 | 2,300 | -0.00(-0.01%) |
Nov 09, 2006 | 7.157 | 7.157 | 7.017 | 7.157 | 8,850 | +0.07(+0.94%) |
Nov 08, 2006 | 7.090 | 7.118 | 6.987 | 7.090 | 3,500 | +0.10(+1.41%) |
Nov 07, 2006 | 6.992 | 7.197 | 6.984 | 6.992 | 7,400 | -0.18(-2.49%) |
Nov 06, 2006 | 7.170 | 7.253 | 6.997 | 7.170 | 13,300 | -0.08(-1.10%) |
Nov 03, 2006 | 7.250 | 7.250 | 7.097 | 7.250 | 3,100 | +0.17(+2.40%) |
Nov 02, 2006 | 7.080 | 7.092 | 7.073 | 7.080 | 2,100 | +0.08(+1.14%) |
Nov 01, 2006 | 7.000 | 7.192 | 6.959 | 7.000 | 35,387 | -0.15(-2.07%) |
Oct 31, 2006 | 7.148 | 7.220 | 7.059 | 7.148 | 4,085 | +0.10(+1.39%) |
Oct 30, 2006 | 7.050 | 7.140 | 6.880 | 7.050 | 15,580 | +0.11(+1.59%) |
Oct 27, 2006 | 6.940 | 7.054 | 6.802 | 6.940 | 5,120 | +0.13(+1.91%) |
Oct 26, 2006 | 6.810 | 7.070 | 6.810 | 6.810 | 6,910 | -0.00(-0.04%) |
Oct 25, 2006 | 6.812 | 7.080 | 6.520 | 6.812 | 15,040 | +0.27(+4.17%) |
Oct 24, 2006 | 6.540 | 6.580 | 6.304 | 6.540 | 8,476 | +0.44(+7.21%) |
Oct 23, 2006 | 5.747 | 6.135 | 5.750 | 6.100 | 5,400 | +0.35(+6.15%) |
Oct 20, 2006 | 5.747 | 5.830 | 5.747 | 5.747 | 6,000 | -0.04(-0.64%) |
Oct 19, 2006 | 5.784 | 5.862 | 5.784 | 5.784 | 15,755 | +0.03(+0.51%) |
Oct 18, 2006 | 5.755 | 5.773 | 5.741 | 5.755 | 4,100 | +0.02(+0.40%) |
Oct 17, 2006 | 5.732 | 5.809 | 5.728 | 5.732 | 5,950 | -0.01(-0.17%) |
Oct 16, 2006 | 5.742 | 5.860 | 5.742 | 5.742 | 5,570 | -0.04(-0.71%) |
Oct 13, 2006 | 5.782 | 5.980 | 5.745 | 5.782 | 2,900 | -0.06(-0.98%) |
Oct 12, 2006 | 5.840 | 5.863 | 5.820 | 5.840 | 13,300 | +0.02(+0.37%) |
Oct 11, 2006 | 5.818 | 5.825 | 5.786 | 5.818 | 1,500 | -0.16(-2.72%) |
Oct 10, 2006 | 5.981 | 6.025 | 5.900 | 5.981 | 3,527 | -0.04(-0.65%) |
Oct 09, 2006 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 6.020 | 6.140 | 6.020 | 6.020 | 2,165 | -0.13(-2.11%) |
Oct 05, 2006 | 6.150 | 6.150 | 5.932 | 6.150 | 8,000 | +0.22(+3.67%) |
Oct 04, 2006 | 5.932 | 6.081 | 5.890 | 5.932 | 22,000 | -0.18(-2.98%) |
Oct 03, 2006 | 6.114 | 6.201 | 6.112 | 6.114 | 8,000 | -0.04(-0.58%) |
Oct 02, 2006 | 6.150 | 6.150 | 6.140 | 6.150 | 1,200 | +0.04(+0.70%) |
Sep 29, 2006 | 6.107 | 6.107 | 6.107 | 6.107 | 1,000 | -0.21(-3.37%) |
Sep 28, 2006 | 6.320 | 6.320 | 6.220 | 6.320 | 7,600 | +0.31(+5.16%) |
Sep 27, 2006 | 6.010 | 6.010 | 5.952 | 6.010 | 1,400 | -0.01(-0.12%) |
Sep 26, 2006 | 5.720 | 6.017 | 5.770 | 6.017 | 2,400 | +0.30(+5.20%) |
Sep 25, 2006 | 5.720 | 6.000 | 5.720 | 5.720 | 11,400 | -0.23(-3.87%) |
Sep 22, 2006 | 5.950 | 5.960 | 5.950 | 5.950 | 2,600 | +0.05(+0.85%) |
Sep 21, 2006 | 5.900 | 5.900 | 5.824 | 5.900 | 1,100 | +0.20(+3.51%) |
Sep 20, 2006 | 5.700 | 5.851 | 5.700 | 5.700 | 5,250 | -0.14(-2.40%) |
Sep 19, 2006 | 5.840 | 6.023 | 5.840 | 5.840 | 1,900 | -0.43(-6.88%) |
Sep 18, 2006 | 6.271 | 6.315 | 6.165 | 6.271 | 2,315 | -0.01(-0.14%) |
Sep 15, 2006 | 6.280 | 6.280 | 6.090 | 6.280 | 5,400 | +0.09(+1.49%) |
Sep 14, 2006 | 6.188 | 6.238 | 6.185 | 6.188 | 8,300 | -0.05(-0.84%) |
Sep 13, 2006 | 6.240 | 6.270 | 6.181 | 6.240 | 8,300 | +0.07(+1.20%) |
Sep 12, 2006 | 6.166 | 6.387 | 6.166 | 6.166 | 19,300 | -0.18(-2.90%) |
Sep 11, 2006 | 6.350 | 6.800 | 6.350 | 6.350 | 20,450 | -0.36(-5.37%) |
Sep 08, 2006 | 6.710 | 6.870 | 6.710 | 6.710 | 7,300 | -0.24(-3.39%) |
Sep 07, 2006 | 6.946 | 7.244 | 6.946 | 6.946 | 1,700 | -0.31(-4.33%) |
Sep 06, 2006 | 7.260 | 7.260 | 7.085 | 7.260 | 4,300 | +0.18(+2.57%) |
Sep 05, 2006 | 7.078 | 7.078 | 6.845 | 7.078 | 3,810 | +0.19(+2.73%) |
Sep 01, 2006 | 6.890 | 6.890 | 6.795 | 6.890 | 8,730 | -0.11(-1.57%) |
Aug 31, 2006 | 7.000 | 7.100 | 6.950 | 7.000 | 15,230 | +0.02(+0.34%) |
Aug 30, 2006 | 6.977 | 7.190 | 6.970 | 6.977 | 3,196 | -0.09(-1.21%) |
Aug 29, 2006 | 7.062 | 7.210 | 7.062 | 7.062 | 5,400 | -0.26(-3.59%) |
Aug 28, 2006 | 7.325 | 7.367 | 7.230 | 7.325 | 4,533 | -0.03(-0.42%) |
Aug 25, 2006 | 7.356 | 7.356 | 7.295 | 7.356 | 13,850 | +0.18(+2.52%) |
Aug 24, 2006 | 7.175 | 7.308 | 7.075 | 7.175 | 7,940 | -0.13(-1.85%) |
Aug 23, 2006 | 7.310 | 7.310 | 7.218 | 7.310 | 14,100 | +0.21(+2.96%) |
Aug 22, 2006 | 7.100 | 7.180 | 7.100 | 7.100 | 1,150 | -0.07(-0.98%) |
Aug 21, 2006 | 7.170 | 7.170 | 7.000 | 7.170 | 5,100 | +0.17(+2.43%) |
Aug 18, 2006 | 7.000 | 7.000 | 6.950 | 7.000 | 11,100 | +0.00(+0.01%) |
Aug 17, 2006 | 6.999 | 7.020 | 6.999 | 6.999 | 300 | -0.13(-1.83%) |
Aug 16, 2006 | 7.130 | 7.360 | 7.130 | 7.130 | 4,400 | -0.05(-0.70%) |
Aug 15, 2006 | 7.180 | 7.180 | 7.172 | 7.180 | 335 | +0.29(+4.21%) |
Aug 14, 2006 | 6.890 | 6.890 | 6.580 | 6.890 | 2,140 | +0.20(+2.93%) |
Aug 11, 2006 | 6.694 | 6.757 | 6.666 | 6.694 | 600 | +0.03(+0.44%) |
Aug 10, 2006 | 6.665 | 6.766 | 6.600 | 6.665 | 3,150 | -0.06(-0.94%) |
Aug 09, 2006 | 6.728 | 6.941 | 6.728 | 6.728 | 6,653 | -0.05(-0.80%) |
Aug 08, 2006 | 6.782 | 7.004 | 6.782 | 6.782 | 3,500 | -0.19(-2.70%) |
Aug 07, 2006 | 6.970 | 6.970 | 6.970 | 6.970 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 6.970 | 6.970 | 6.790 | 6.970 | 3,500 | -0.25(-3.40%) |
Aug 03, 2006 | 7.215 | 7.220 | 6.900 | 7.215 | 25,900 | +0.04(+0.49%) |
Aug 02, 2006 | 7.180 | 7.240 | 7.100 | 7.180 | 25,700 | -0.00(-0.03%) |
Aug 01, 2006 | 7.182 | 7.235 | 7.000 | 7.182 | 7,800 | -0.09(-1.21%) |
Jul 31, 2006 | 7.270 | 7.283 | 7.270 | 7.270 | 1,400 | +0.22(+3.12%) |
Jul 28, 2006 | 7.050 | 7.206 | 6.940 | 7.050 | 20,816 | +0.00(+0.00%) |
Jul 27, 2006 | 7.050 | 7.110 | 7.040 | 7.050 | 6,792 | -0.01(-0.14%) |
Jul 26, 2006 | 7.060 | 7.060 | 6.830 | 7.060 | 6,100 | +0.12(+1.73%) |
Jul 25, 2006 | 6.940 | 7.030 | 6.700 | 6.940 | 5,900 | -0.06(-0.86%) |
Jul 24, 2006 | 7.000 | 7.008 | 6.930 | 7.000 | 4,500 | +0.00(+0.00%) |
Jul 21, 2006 | 7.000 | 7.000 | 6.760 | 7.000 | 6,100 | +0.34(+5.09%) |
Jul 20, 2006 | 6.661 | 6.661 | 6.423 | 6.661 | 1,450 | +0.45(+7.25%) |
Jul 19, 2006 | 6.211 | 6.330 | 5.995 | 6.211 | 9,830 | +0.13(+2.07%) |
Jul 18, 2006 | 6.085 | 6.161 | 6.055 | 6.085 | 2,700 | -0.11(-1.70%) |
Jul 17, 2006 | 6.190 | 6.471 | 6.190 | 6.190 | 1,700 | -0.23(-3.61%) |
Jul 14, 2006 | 6.422 | 6.564 | 6.422 | 6.422 | 11,950 | -0.19(-2.85%) |
Jul 13, 2006 | 6.610 | 6.610 | 6.276 | 6.610 | 14,000 | +0.37(+5.93%) |
Jul 12, 2006 | 6.240 | 6.264 | 5.748 | 6.240 | 4,350 | +0.44(+7.59%) |
Jul 11, 2006 | 5.900 | 5.850 | 5.800 | 5.800 | 2,575 | -0.10(-1.69%) |
Jul 10, 2006 | 5.900 | 5.950 | 5.900 | 5.900 | 600 | -0.10(-1.75%) |
Jul 07, 2006 | 6.005 | 6.005 | 5.746 | 6.005 | 5,800 | +0.25(+4.25%) |
Jul 06, 2006 | 5.760 | 6.060 | 5.740 | 5.760 | 6,300 | -0.10(-1.78%) |
Jul 05, 2006 | 5.865 | 5.880 | 5.850 | 5.865 | 10,551 | +0.15(+2.71%) |
Jul 03, 2006 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 5.710 | 5.790 | 5.710 | 5.710 | 3,300 | +0.01(+0.18%) |
Jun 29, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.34(+6.34%) |
Jun 28, 2006 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 5.360 | 5.360 | 5.360 | 5.360 | 100 | -0.05(-0.92%) |
Jun 23, 2006 | 5.410 | 5.430 | 5.292 | 5.410 | 3,100 | -0.07(-1.30%) |
Jun 22, 2006 | 5.481 | 5.481 | 5.481 | 5.481 | 300 | +0.24(+4.61%) |
Jun 21, 2006 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 5.240 | 5.302 | 5.130 | 5.240 | 5,594 | +0.08(+1.55%) |
Jun 19, 2006 | 5.160 | 5.500 | 5.116 | 5.160 | 9,100 | -0.34(-6.18%) |
Jun 16, 2006 | 5.500 | 5.800 | 5.470 | 5.500 | 13,467 | -0.17(-3.00%) |
Jun 15, 2006 | 5.670 | 5.685 | 5.470 | 5.670 | 5,700 | +0.61(+12.06%) |
Jun 14, 2006 | 5.060 | 5.180 | 5.010 | 5.060 | 15,700 | -0.19(-3.62%) |
Jun 13, 2006 | 5.250 | 5.460 | 4.739 | 5.250 | 31,355 | -0.14(-2.60%) |
Jun 12, 2006 | 5.390 | 5.800 | 5.305 | 5.390 | 24,590 | -0.32(-5.64%) |
Jun 09, 2006 | 5.712 | 5.760 | 5.658 | 5.712 | 7,040 | +0.00(+0.00%) |
Jun 08, 2006 | 5.712 | 5.985 | 5.545 | 5.712 | 17,957 | -0.34(-5.57%) |
Jun 07, 2006 | 6.049 | 6.218 | 5.990 | 6.049 | 8,110 | -0.17(-2.76%) |
Jun 06, 2006 | 6.221 | 6.238 | 6.221 | 6.221 | 3,250 | -0.15(-2.34%) |
Jun 05, 2006 | 6.370 | 6.480 | 6.197 | 6.370 | 2,875 | -0.10(-1.55%) |
Jun 02, 2006 | 6.470 | 6.470 | 6.290 | 6.470 | 5,000 | +0.26(+4.19%) |
Jun 01, 2006 | 6.210 | 6.277 | 6.070 | 6.210 | 16,835 | -0.16(-2.51%) |
May 31, 2006 | 6.370 | 6.370 | 6.332 | 6.370 | 3,900 | +0.23(+3.75%) |
May 30, 2006 | 6.140 | 6.300 | 6.100 | 6.140 | 7,025 | +0.01(+0.24%) |
May 26, 2006 | 6.125 | 6.290 | 6.073 | 6.125 | 5,584 | -0.25(-3.85%) |
May 25, 2006 | 6.370 | 6.380 | 6.300 | 6.370 | 11,495 | +0.29(+4.77%) |
May 24, 2006 | 6.080 | 6.080 | 5.800 | 6.080 | 2,075 | +0.37(+6.41%) |
May 23, 2006 | 5.714 | 6.290 | 5.495 | 5.714 | 15,200 | +0.58(+11.28%) |
May 22, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | +0.00(+0.00%) |
May 19, 2006 | 5.135 | 5.680 | 5.120 | 5.135 | 30,075 | -0.38(-6.97%) |
May 18, 2006 | 5.520 | 5.642 | 5.410 | 5.520 | 30,600 | -0.08(-1.43%) |
May 17, 2006 | 5.800 | 5.950 | 5.400 | 5.600 | 14,400 | -0.20(-3.45%) |
May 16, 2006 | 5.800 | 6.100 | 5.790 | 5.800 | 10,955 | -0.32(-5.23%) |
May 15, 2006 | 6.120 | 6.300 | 5.722 | 6.120 | 32,700 | -0.52(-7.83%) |
May 12, 2006 | 6.640 | 7.047 | 6.500 | 6.640 | 17,004 | +0.09(+1.37%) |
May 11, 2006 | 6.550 | 6.750 | 6.509 | 6.550 | 4,100 | -0.29(-4.17%) |
May 10, 2006 | 6.835 | 6.851 | 6.695 | 6.835 | 14,685 | +0.04(+0.51%) |
May 09, 2006 | 6.800 | 7.188 | 6.600 | 6.800 | 15,750 | +0.36(+5.59%) |
May 08, 2006 | 6.440 | 6.495 | 5.960 | 6.440 | 9,700 | +0.50(+8.42%) |
May 05, 2006 | 5.940 | 6.000 | 5.935 | 5.940 | 10,300 | -0.09(-1.49%) |
May 04, 2006 | 6.030 | 6.165 | 5.805 | 6.030 | 15,720 | +0.19(+3.25%) |
May 03, 2006 | 5.840 | 6.000 | 5.840 | 5.840 | 7,820 | -0.03(-0.51%) |
May 02, 2006 | 5.870 | 6.080 | 5.760 | 5.870 | 35,100 | +0.12(+2.00%) |
May 01, 2006 | 5.755 | 5.790 | 5.470 | 5.755 | 6,500 | +0.32(+5.89%) |
Apr 28, 2006 | 5.435 | 5.435 | 5.435 | 5.435 | 0 | +0.13(+2.55%) |
Apr 27, 2006 | 5.300 | 5.335 | 5.300 | 5.300 | 3,500 | -0.03(-0.50%) |
Apr 26, 2006 | 5.327 | 5.560 | 5.300 | 5.327 | 19,700 | +0.07(+1.41%) |
Apr 25, 2006 | 5.253 | 5.275 | 5.200 | 5.253 | 11,400 | +0.00(+0.00%) |
Apr 24, 2006 | 5.253 | 5.390 | 5.165 | 5.253 | 6,550 | +0.00(+0.00%) |
Apr 21, 2006 | 5.238 | 5.510 | 5.200 | 5.253 | 6,400 | +0.01(+0.28%) |
Apr 20, 2006 | 5.238 | 5.300 | 4.993 | 5.238 | 33,150 | +0.00(+0.00%) |
Apr 19, 2006 | 5.000 | 5.238 | 5.031 | 5.238 | 3,000 | +0.24(+4.76%) |
Apr 18, 2006 | 5.000 | 5.040 | 4.885 | 5.000 | 14,620 | +0.00(+0.00%) |
Apr 17, 2006 | 5.000 | 5.010 | 4.835 | 5.000 | 21,300 | +0.04(+0.70%) |
Apr 13, 2006 | 4.940 | 5.009 | 4.900 | 4.965 | 4,900 | +0.02(+0.51%) |
Apr 12, 2006 | 4.900 | 5.028 | 4.854 | 4.940 | 15,900 | +0.04(+0.82%) |
Apr 11, 2006 | 4.900 | 4.910 | 4.790 | 4.900 | 14,200 | +0.02(+0.41%) |
Apr 10, 2006 | 4.880 | 5.030 | 4.880 | 4.880 | 30,588 | -0.18(-3.58%) |
Apr 07, 2006 | 5.061 | 5.061 | 4.826 | 5.061 | 5,890 | +0.05(+1.03%) |
Apr 06, 2006 | 5.010 | 5.020 | 4.944 | 5.010 | 8,396 | +0.08(+1.52%) |
Apr 05, 2006 | 4.935 | 4.938 | 4.721 | 4.935 | 20,750 | +0.05(+1.02%) |
Apr 04, 2006 | 4.885 | 4.915 | 4.790 | 4.885 | 20,500 | +0.07(+1.45%) |