Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.483 | 2.557 | 2.480 | 2.525 | 2,119,068 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.453 | 2.491 | 2,463,777 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.486 | 814,989 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,972 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.512 | 2,858,395 | -0.03(-1.11%) |
Jan 24, 2007 | 2.499 | 2.546 | 2.490 | 2.541 | 1,452,186 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.526 | 2.442 | 2.499 | 2,547,831 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.480 | 2.420 | 2.451 | 1,437,410 | -0.01(-0.53%) |
Jan 19, 2007 | 2.433 | 2.529 | 2.433 | 2.464 | 3,402,619 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,630,485 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,339 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.433 | 2.352 | 2.407 | 4,146,701 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.360 | 3,476,478 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.440 | 2.340 | 2.372 | 4,584,037 | -0.06(-2.28%) |
Jan 10, 2007 | 2.447 | 2.478 | 2.389 | 2.427 | 2,263,270 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.427 | 2.475 | 2,168,383 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,670,048 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.605 | 2.528 | 2.538 | 1,279,068 | -0.08(-3.15%) |
Jan 04, 2007 | 2.625 | 2.669 | 2.610 | 2.621 | 1,059,014 | -0.02(-0.94%) |
Jan 03, 2007 | 2.712 | 2.713 | 2.594 | 2.646 | 2,153,896 | -0.06(-2.39%) |
Dec 29, 2006 | 2.771 | 2.791 | 2.697 | 2.710 | 1,285,137 | -0.07(-2.50%) |
Dec 28, 2006 | 2.801 | 2.824 | 2.761 | 2.780 | 1,039,598 | -0.04(-1.34%) |
Dec 27, 2006 | 2.782 | 2.831 | 2.768 | 2.818 | 1,026,608 | +0.05(+1.66%) |
Dec 26, 2006 | 2.782 | 2.787 | 2.743 | 2.772 | 1,255,013 | -0.02(-0.63%) |
Dec 22, 2006 | 2.833 | 2.833 | 2.789 | 2.789 | 2,684,760 | -0.04(-1.50%) |
Dec 21, 2006 | 2.794 | 2.849 | 2.778 | 2.832 | 2,196,451 | +0.04(+1.26%) |
Dec 20, 2006 | 2.829 | 2.829 | 2.772 | 2.796 | 1,631,170 | -0.02(-0.79%) |
Dec 19, 2006 | 2.735 | 2.832 | 2.687 | 2.819 | 2,689,663 | +0.08(+2.84%) |
Dec 18, 2006 | 2.763 | 2.788 | 2.713 | 2.741 | 1,315,427 | -0.01(-0.51%) |
Dec 15, 2006 | 2.732 | 2.771 | 2.730 | 2.755 | 3,282,948 | +0.03(+1.04%) |
Dec 14, 2006 | 2.667 | 2.746 | 2.667 | 2.727 | 1,062,212 | +0.06(+2.25%) |
Dec 13, 2006 | 2.692 | 2.692 | 2.644 | 2.667 | 948,295 | -0.00(-0.04%) |
Dec 12, 2006 | 2.671 | 2.699 | 2.617 | 2.668 | 2,424,648 | -0.00(-0.09%) |
Dec 11, 2006 | 2.539 | 2.681 | 2.512 | 2.670 | 1,663,373 | +0.13(+5.10%) |
Dec 08, 2006 | 2.561 | 2.568 | 2.497 | 2.541 | 2,453,823 | -0.05(-2.00%) |
Dec 07, 2006 | 2.737 | 2.750 | 2.589 | 2.592 | 2,277,660 | -0.15(-5.42%) |
Dec 06, 2006 | 2.798 | 2.825 | 2.733 | 2.741 | 816,855 | -0.07(-2.43%) |
Dec 05, 2006 | 2.833 | 2.866 | 2.789 | 2.809 | 731,782 | -0.00(-0.04%) |
Dec 04, 2006 | 2.676 | 2.825 | 2.674 | 2.811 | 1,109,322 | +0.13(+4.98%) |
Dec 01, 2006 | 2.717 | 2.717 | 2.625 | 2.677 | 1,514,700 | -0.02(-0.92%) |
Nov 30, 2006 | 2.748 | 2.778 | 2.692 | 2.702 | 1,581,935 | -0.06(-2.14%) |
Nov 29, 2006 | 2.829 | 2.851 | 2.740 | 2.761 | 1,166,407 | -0.05(-1.68%) |
Nov 28, 2006 | 2.789 | 2.827 | 2.741 | 2.808 | 533,358 | +0.02(+0.80%) |
Nov 27, 2006 | 2.846 | 2.849 | 2.771 | 2.786 | 997,425 | -0.08(-2.84%) |
Nov 24, 2006 | 2.924 | 2.944 | 2.859 | 2.867 | 181,825 | -0.06(-2.05%) |
Nov 22, 2006 | 2.907 | 2.947 | 2.906 | 2.927 | 873,885 | +0.02(+0.69%) |
Nov 21, 2006 | 2.898 | 2.927 | 2.874 | 2.907 | 880,501 | +0.02(+0.61%) |
Nov 20, 2006 | 2.861 | 2.911 | 2.829 | 2.890 | 1,102,634 | +0.02(+0.74%) |
Nov 17, 2006 | 2.892 | 2.940 | 2.841 | 2.868 | 671,597 | -0.02(-0.82%) |
Nov 16, 2006 | 2.911 | 2.927 | 2.833 | 2.892 | 973,916 | -0.01(-0.33%) |
Nov 15, 2006 | 2.859 | 2.925 | 2.848 | 2.901 | 783,783 | +0.04(+1.48%) |
Nov 14, 2006 | 2.737 | 2.859 | 2.735 | 2.859 | 1,273,423 | +0.12(+4.30%) |
Nov 13, 2006 | 2.717 | 2.771 | 2.710 | 2.741 | 952,664 | +0.00(+0.09%) |
Nov 10, 2006 | 2.695 | 2.741 | 2.688 | 2.739 | 707,650 | +0.04(+1.40%) |
Nov 09, 2006 | 2.715 | 2.736 | 2.694 | 2.701 | 1,097,981 | -0.02(-0.61%) |
Nov 08, 2006 | 2.686 | 2.740 | 2.671 | 2.717 | 945,632 | +0.01(+0.48%) |
Nov 07, 2006 | 2.669 | 2.720 | 2.663 | 2.704 | 3,326,988 | +0.04(+1.37%) |
Nov 06, 2006 | 2.628 | 2.703 | 2.625 | 2.668 | 2,359,814 | +0.04(+1.48%) |
Nov 03, 2006 | 2.629 | 2.664 | 2.596 | 2.629 | 1,957,846 | +0.02(+0.63%) |
Nov 02, 2006 | 2.622 | 2.670 | 2.605 | 2.613 | 1,263,953 | -0.02(-0.76%) |
Nov 01, 2006 | 2.743 | 2.743 | 2.629 | 2.633 | 2,176,183 | -0.10(-3.50%) |
Oct 31, 2006 | 2.783 | 2.794 | 2.609 | 2.728 | 3,387,381 | -0.04(-1.45%) |
Oct 30, 2006 | 2.848 | 2.887 | 2.735 | 2.768 | 2,241,984 | -0.10(-3.61%) |
Oct 27, 2006 | 2.958 | 2.971 | 2.862 | 2.872 | 1,571,294 | -0.12(-4.06%) |
Oct 26, 2006 | 2.849 | 3.005 | 2.849 | 2.993 | 3,323,476 | +0.17(+5.92%) |
Oct 25, 2006 | 2.814 | 2.826 | 2.780 | 2.826 | 634,928 | +0.02(+0.80%) |
Oct 24, 2006 | 2.833 | 2.859 | 2.791 | 2.804 | 733,360 | -0.03(-0.96%) |
Oct 23, 2006 | 2.798 | 2.848 | 2.772 | 2.831 | 842,017 | +0.02(+0.71%) |
Oct 20, 2006 | 2.829 | 2.853 | 2.793 | 2.811 | 884,356 | -0.02(-0.67%) |
Oct 19, 2006 | 2.891 | 2.905 | 2.816 | 2.829 | 1,036,120 | -0.05(-1.84%) |
Oct 18, 2006 | 2.857 | 2.906 | 2.853 | 2.882 | 962,236 | +0.03(+1.20%) |
Oct 17, 2006 | 2.887 | 2.918 | 2.833 | 2.848 | 1,072,641 | -0.07(-2.34%) |
Oct 16, 2006 | 2.849 | 2.917 | 2.813 | 2.917 | 664,115 | +0.09(+3.08%) |
Oct 13, 2006 | 2.842 | 2.859 | 2.782 | 2.829 | 605,851 | +0.00(+0.04%) |
Oct 12, 2006 | 2.779 | 2.892 | 2.779 | 2.828 | 1,744,310 | +0.08(+2.74%) |
Oct 11, 2006 | 2.710 | 2.800 | 2.686 | 2.753 | 2,016,411 | +0.04(+1.57%) |
Oct 10, 2006 | 2.700 | 2.741 | 2.670 | 2.710 | 1,331,556 | +0.03(+0.97%) |
Oct 09, 2006 | 2.643 | 2.700 | 2.634 | 2.684 | 773,714 | +0.05(+1.83%) |
Oct 06, 2006 | 2.633 | 2.642 | 2.583 | 2.636 | 1,534,260 | +0.01(+0.22%) |
Oct 05, 2006 | 2.524 | 2.636 | 2.478 | 2.630 | 1,220,244 | +0.12(+4.89%) |
Oct 04, 2006 | 2.419 | 2.509 | 2.417 | 2.508 | 2,207,444 | +0.09(+3.76%) |
Oct 03, 2006 | 2.469 | 2.485 | 2.405 | 2.417 | 2,966,035 | -0.07(-2.75%) |
Oct 02, 2006 | 2.577 | 2.588 | 2.484 | 2.485 | 1,964,195 | -0.10(-4.05%) |
Sep 29, 2006 | 2.644 | 2.712 | 2.582 | 2.590 | 1,390,605 | -0.04(-1.70%) |
Sep 28, 2006 | 2.727 | 2.759 | 2.603 | 2.635 | 1,126,295 | -0.07(-2.74%) |
Sep 27, 2006 | 2.709 | 2.728 | 2.648 | 2.709 | 1,149,808 | +0.00(+0.04%) |
Sep 26, 2006 | 2.630 | 2.730 | 2.587 | 2.708 | 807,516 | +0.07(+2.77%) |
Sep 25, 2006 | 2.562 | 2.644 | 2.525 | 2.635 | 711,883 | +0.07(+2.66%) |
Sep 22, 2006 | 2.585 | 2.653 | 2.501 | 2.567 | 1,548,511 | -0.04(-1.40%) |
Sep 21, 2006 | 2.617 | 2.651 | 2.572 | 2.603 | 496,634 | +0.00(+0.14%) |
Sep 20, 2006 | 2.609 | 2.642 | 2.552 | 2.600 | 1,223,166 | +0.01(+0.50%) |
Sep 19, 2006 | 2.598 | 2.631 | 2.529 | 2.587 | 1,028,050 | -0.02(-0.72%) |
Sep 18, 2006 | 2.581 | 2.620 | 2.576 | 2.605 | 843,459 | +0.01(+0.27%) |
Sep 15, 2006 | 2.706 | 2.706 | 2.569 | 2.598 | 2,635,885 | -0.09(-3.38%) |
Sep 14, 2006 | 2.641 | 2.712 | 2.625 | 2.689 | 1,098,787 | +0.03(+1.06%) |
Sep 13, 2006 | 2.578 | 2.680 | 2.536 | 2.661 | 722,486 | +0.09(+3.63%) |
Sep 12, 2006 | 2.499 | 2.576 | 2.493 | 2.568 | 820,583 | +0.06(+2.49%) |
Sep 11, 2006 | 2.472 | 2.510 | 2.427 | 2.505 | 783,180 | +0.01(+0.38%) |
Sep 08, 2006 | 2.479 | 2.499 | 2.445 | 2.496 | 809,454 | +0.01(+0.52%) |
Sep 07, 2006 | 2.496 | 2.508 | 2.458 | 2.483 | 573,822 | -0.01(-0.57%) |
Sep 06, 2006 | 2.464 | 2.502 | 2.439 | 2.497 | 732,860 | +0.01(+0.38%) |
Sep 05, 2006 | 2.455 | 2.497 | 2.437 | 2.488 | 739,641 | +0.05(+1.93%) |
Sep 01, 2006 | 2.453 | 2.483 | 2.391 | 2.440 | 892,631 | -0.01(-0.34%) |
Aug 31, 2006 | 2.518 | 2.518 | 2.446 | 2.449 | 1,414,843 | -0.05(-2.07%) |
Aug 30, 2006 | 2.488 | 2.515 | 2.449 | 2.501 | 1,157,009 | +0.02(+0.86%) |
Aug 29, 2006 | 2.439 | 2.486 | 2.391 | 2.479 | 803,271 | +0.06(+2.29%) |
Aug 28, 2006 | 2.399 | 2.433 | 2.373 | 2.424 | 630,717 | +0.04(+1.58%) |
Aug 25, 2006 | 2.372 | 2.390 | 2.351 | 2.386 | 597,729 | -0.00(-0.05%) |
Aug 24, 2006 | 2.393 | 2.425 | 2.330 | 2.387 | 651,655 | +0.01(+0.50%) |
Aug 23, 2006 | 2.513 | 2.522 | 2.367 | 2.376 | 915,669 | -0.13(-5.31%) |
Aug 22, 2006 | 2.476 | 2.513 | 2.463 | 2.509 | 842,221 | +0.03(+1.33%) |
Aug 21, 2006 | 2.485 | 2.495 | 2.438 | 2.476 | 822,288 | -0.03(-1.18%) |
Aug 18, 2006 | 2.517 | 2.517 | 2.446 | 2.505 | 413,495 | +0.00(+0.05%) |
Aug 17, 2006 | 2.511 | 2.552 | 2.465 | 2.504 | 433,238 | -0.02(-0.89%) |
Aug 16, 2006 | 2.478 | 2.538 | 2.456 | 2.526 | 771,479 | +0.07(+2.83%) |
Aug 15, 2006 | 2.397 | 2.478 | 2.387 | 2.457 | 1,211,359 | +0.09(+3.78%) |
Aug 14, 2006 | 2.396 | 2.450 | 2.358 | 2.367 | 718,291 | -0.02(-0.74%) |
Aug 11, 2006 | 2.465 | 2.485 | 2.347 | 2.385 | 960,442 | -0.09(-3.67%) |
Aug 10, 2006 | 2.346 | 2.505 | 2.302 | 2.476 | 1,856,827 | +0.13(+5.58%) |
Aug 09, 2006 | 2.417 | 2.417 | 2.324 | 2.345 | 1,591,214 | -0.05(-2.07%) |
Aug 08, 2006 | 2.551 | 2.562 | 2.383 | 2.394 | 1,034,645 | -0.14(-5.53%) |
Aug 07, 2006 | 2.569 | 2.570 | 2.477 | 2.535 | 1,174,203 | -0.06(-2.49%) |
Aug 04, 2006 | 2.649 | 2.704 | 2.538 | 2.600 | 1,240,551 | -0.02(-0.81%) |
Aug 03, 2006 | 2.473 | 2.643 | 2.426 | 2.621 | 1,336,756 | +0.12(+4.96%) |
Aug 02, 2006 | 2.614 | 2.637 | 2.482 | 2.497 | 1,102,681 | -0.09(-3.55%) |
Aug 01, 2006 | 2.611 | 2.669 | 2.536 | 2.589 | 986,253 | -0.05(-1.96%) |
Jul 31, 2006 | 2.594 | 2.653 | 2.549 | 2.641 | 1,910,392 | +0.03(+0.99%) |
Jul 28, 2006 | 2.653 | 2.671 | 2.498 | 2.615 | 1,656,413 | -0.03(-1.29%) |
Jul 27, 2006 | 2.591 | 2.699 | 2.492 | 2.649 | 2,700,410 | +0.18(+7.41%) |
Jul 26, 2006 | 2.511 | 2.522 | 2.404 | 2.466 | 1,113,207 | -0.07(-2.74%) |
Jul 25, 2006 | 2.594 | 2.629 | 2.501 | 2.536 | 1,561,620 | -0.06(-2.27%) |
Jul 24, 2006 | 2.451 | 2.615 | 2.437 | 2.595 | 1,674,408 | +0.14(+5.87%) |
Jul 21, 2006 | 2.396 | 2.483 | 2.337 | 2.451 | 721,286 | +0.04(+1.81%) |
Jul 20, 2006 | 2.556 | 2.594 | 2.401 | 2.407 | 1,258,766 | -0.13(-5.20%) |
Jul 19, 2006 | 2.431 | 2.577 | 2.413 | 2.539 | 1,317,035 | +0.11(+4.46%) |
Jul 18, 2006 | 2.381 | 2.450 | 2.350 | 2.431 | 1,026,926 | +0.06(+2.59%) |
Jul 17, 2006 | 2.305 | 2.427 | 2.299 | 2.370 | 1,569,415 | -0.02(-0.64%) |
Jul 14, 2006 | 2.407 | 2.414 | 2.379 | 2.385 | 1,656,311 | -0.03(-1.32%) |
Jul 13, 2006 | 2.437 | 2.437 | 2.331 | 2.417 | 1,723,825 | -0.03(-1.25%) |
Jul 12, 2006 | 2.460 | 2.485 | 2.443 | 2.447 | 1,751,202 | -0.03(-1.10%) |
Jul 11, 2006 | 2.294 | 2.485 | 2.280 | 2.475 | 2,466,839 | +0.19(+8.20%) |
Jul 10, 2006 | 2.181 | 2.299 | 2.143 | 2.287 | 2,332,073 | +0.11(+4.92%) |
Jul 07, 2006 | 2.238 | 2.238 | 2.165 | 2.180 | 647,957 | -0.07(-3.09%) |
Jul 06, 2006 | 2.213 | 2.268 | 2.203 | 2.249 | 1,526,597 | +0.04(+1.65%) |
Jul 05, 2006 | 2.298 | 2.313 | 2.198 | 2.213 | 683,603 | -0.11(-4.67%) |
Jul 03, 2006 | 2.228 | 2.322 | 2.228 | 2.321 | 680,300 | +0.08(+3.63%) |
Jun 30, 2006 | 2.261 | 2.277 | 2.200 | 2.240 | 5,043,871 | -0.00(-0.16%) |
Jun 29, 2006 | 2.144 | 2.266 | 2.137 | 2.244 | 2,468,752 | +0.13(+6.37%) |
Jun 28, 2006 | 2.134 | 2.144 | 2.103 | 2.109 | 1,874,521 | -0.01(-0.50%) |
Jun 27, 2006 | 2.185 | 2.208 | 2.110 | 2.120 | 2,149,900 | -0.07(-3.23%) |
Jun 26, 2006 | 2.227 | 2.245 | 2.167 | 2.190 | 829,561 | -0.02(-0.91%) |
Jun 23, 2006 | 2.221 | 2.242 | 2.190 | 2.211 | 1,027,999 | -0.02(-1.11%) |
Jun 22, 2006 | 2.240 | 2.240 | 2.207 | 2.235 | 1,879,351 | -0.00(-0.05%) |
Jun 21, 2006 | 2.222 | 2.264 | 2.222 | 2.236 | 1,294,256 | +0.01(+0.48%) |
Jun 20, 2006 | 2.288 | 2.288 | 2.225 | 2.226 | 1,377,572 | -0.05(-2.23%) |
Jun 19, 2006 | 2.359 | 2.371 | 2.265 | 2.277 | 1,588,716 | -0.08(-3.50%) |
Jun 16, 2006 | 2.377 | 2.387 | 2.353 | 2.359 | 2,785,809 | -0.02(-0.74%) |
Jun 15, 2006 | 2.371 | 2.393 | 2.350 | 2.377 | 2,020,657 | +0.02(+0.90%) |
Jun 14, 2006 | 2.376 | 2.387 | 2.322 | 2.356 | 1,444,209 | -0.03(-1.09%) |
Jun 13, 2006 | 2.405 | 2.409 | 2.344 | 2.381 | 2,804,597 | -0.04(-1.46%) |
Jun 12, 2006 | 2.417 | 2.423 | 2.399 | 2.417 | 1,384,753 | -0.00(-0.15%) |
Jun 09, 2006 | 2.419 | 2.431 | 2.396 | 2.420 | 1,209,328 | +0.00(+0.10%) |
Jun 08, 2006 | 2.417 | 2.433 | 2.356 | 2.418 | 1,610,702 | +0.00(+0.00%) |
Jun 07, 2006 | 2.372 | 2.438 | 2.358 | 2.418 | 1,579,386 | +0.04(+1.79%) |
Jun 06, 2006 | 2.348 | 2.386 | 2.330 | 2.376 | 1,747,126 | +0.03(+1.15%) |
Jun 05, 2006 | 2.361 | 2.393 | 2.339 | 2.348 | 1,464,066 | -0.03(-1.39%) |
Jun 02, 2006 | 2.358 | 2.389 | 2.333 | 2.381 | 1,459,384 | +0.07(+2.85%) |
Jun 01, 2006 | 2.306 | 2.330 | 2.269 | 2.315 | 1,330,734 | +0.01(+0.46%) |
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,804 | -0.03(-1.11%) |
May 30, 2006 | 2.401 | 2.406 | 2.326 | 2.331 | 1,328,749 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,482 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.505 | 2.397 | 2.437 | 1,134,362 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.381 | 2.445 | 1,228,625 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.447 | 2.462 | 1,588,869 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.670 | 2.480 | 2.557 | 2,119,292 | -0.08(-2.91%) |
May 19, 2006 | 2.618 | 2.700 | 2.585 | 2.634 | 3,195,784 | +0.03(+1.09%) |
May 18, 2006 | 2.611 | 2.680 | 2.596 | 2.605 | 2,852,946 | +0.01(+0.45%) |
May 17, 2006 | 2.624 | 2.651 | 2.594 | 2.594 | 1,685,812 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.651 | 1,742,402 | +0.02(+0.58%) |
May 15, 2006 | 2.592 | 2.663 | 2.582 | 2.636 | 1,739,225 | +0.02(+0.72%) |
May 12, 2006 | 2.592 | 2.627 | 2.588 | 2.617 | 1,174,813 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.571 | 2.605 | 1,828,551 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,797 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,846 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,224 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.704 | 1,574,695 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,838 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.525 | 977,466 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,709 | -0.06(-2.24%) |
May 01, 2006 | 2.472 | 2.592 | 2.472 | 2.522 | 2,383,539 | +0.04(+1.66%) |
Apr 28, 2006 | 2.518 | 2.541 | 2.456 | 2.480 | 3,314,005 | +0.08(+3.24%) |
Apr 27, 2006 | 2.452 | 2.561 | 2.384 | 2.403 | 1,545,614 | -0.08(-3.41%) |
Apr 26, 2006 | 2.465 | 2.497 | 2.403 | 2.488 | 888,894 | +0.01(+0.48%) |
Apr 25, 2006 | 2.488 | 2.512 | 2.440 | 2.476 | 639,996 | -0.02(-0.76%) |
Apr 24, 2006 | 2.522 | 2.534 | 2.438 | 2.495 | 889,692 | -0.04(-1.76%) |
Apr 21, 2006 | 2.574 | 2.615 | 2.523 | 2.539 | 930,848 | -0.04(-1.51%) |
Apr 20, 2006 | 2.617 | 2.636 | 2.535 | 2.578 | 657,635 | -0.03(-1.04%) |
Apr 19, 2006 | 2.542 | 2.607 | 2.509 | 2.605 | 1,112,448 | +0.07(+2.84%) |
Apr 18, 2006 | 2.370 | 2.534 | 2.343 | 2.534 | 1,062,165 | +0.16(+6.92%) |
Apr 17, 2006 | 2.354 | 2.380 | 2.345 | 2.370 | 1,040,065 | +0.01(+0.35%) |
Apr 13, 2006 | 2.368 | 2.412 | 2.346 | 2.361 | 538,243 | -0.01(-0.35%) |
Apr 12, 2006 | 2.366 | 2.370 | 2.324 | 2.370 | 793,889 | +0.00(+0.15%) |
Apr 11, 2006 | 2.370 | 2.400 | 2.345 | 2.366 | 878,215 | -0.02(-0.64%) |
Apr 10, 2006 | 2.348 | 2.416 | 2.310 | 2.381 | 1,001,924 | +0.02(+1.05%) |
Apr 07, 2006 | 2.389 | 2.411 | 2.348 | 2.357 | 666,126 | -0.03(-1.19%) |
Apr 06, 2006 | 2.430 | 2.430 | 2.360 | 2.385 | 746,147 | -0.03(-1.32%) |
Apr 05, 2006 | 2.379 | 2.424 | 2.364 | 2.417 | 465,118 | +0.04(+1.54%) |
Apr 04, 2006 | 2.371 | 2.417 | 2.356 | 2.380 | 696,475 | +0.01(+0.45%) |
Apr 03, 2006 | 2.468 | 2.476 | 2.358 | 2.370 | 1,199,149 | -0.08(-3.41%) |
Mar 31, 2006 | 2.367 | 2.466 | 2.358 | 2.453 | 1,275,196 | +0.09(+3.69%) |
Mar 30, 2006 | 2.379 | 2.409 | 2.355 | 2.366 | 870,132 | -0.02(-1.04%) |
Mar 29, 2006 | 2.381 | 2.419 | 2.324 | 2.391 | 1,339,254 | +0.01(+0.60%) |
Mar 28, 2006 | 2.443 | 2.463 | 2.372 | 2.377 | 493,406 | -0.06(-2.56%) |
Mar 27, 2006 | 2.407 | 2.458 | 2.373 | 2.439 | 933,256 | +0.02(+0.98%) |
Mar 24, 2006 | 2.397 | 2.439 | 2.377 | 2.416 | 1,481,560 | +0.01(+0.39%) |
Mar 23, 2006 | 2.389 | 2.406 | 2.371 | 2.406 | 1,019,987 | +0.02(+0.79%) |
Mar 22, 2006 | 2.425 | 2.446 | 2.370 | 2.387 | 1,232,891 | -0.05(-2.17%) |
Mar 21, 2006 | 2.517 | 2.517 | 2.413 | 2.440 | 2,016,589 | -0.07(-2.82%) |
Mar 20, 2006 | 2.485 | 2.513 | 2.482 | 2.511 | 827,140 | +0.01(+0.33%) |
Mar 17, 2006 | 2.577 | 2.577 | 2.422 | 2.503 | 2,555,775 | -0.06(-2.39%) |
Mar 16, 2006 | 2.611 | 2.611 | 2.549 | 2.564 | 811,367 | -0.02(-0.73%) |
Mar 15, 2006 | 2.608 | 2.623 | 2.570 | 2.583 | 1,704,053 | -0.03(-0.99%) |
Mar 14, 2006 | 2.543 | 2.628 | 2.539 | 2.609 | 1,317,467 | +0.07(+2.74%) |
Mar 13, 2006 | 2.538 | 2.588 | 2.510 | 2.539 | 1,433,356 | +0.02(+0.80%) |
Mar 10, 2006 | 2.472 | 2.521 | 2.434 | 2.519 | 850,338 | +0.03(+1.04%) |
Mar 09, 2006 | 2.478 | 2.513 | 2.455 | 2.493 | 936,306 | +0.01(+0.24%) |
Mar 08, 2006 | 2.476 | 2.509 | 2.417 | 2.488 | 975,142 | -0.01(-0.33%) |
Mar 07, 2006 | 2.475 | 2.512 | 2.425 | 2.496 | 1,296,190 | +0.04(+1.68%) |
Mar 06, 2006 | 2.386 | 2.476 | 2.370 | 2.455 | 2,110,920 | +0.07(+3.02%) |
Mar 03, 2006 | 2.499 | 2.528 | 2.198 | 2.383 | 5,995,072 | -0.27(-10.18%) |
Mar 02, 2006 | 2.712 | 2.713 | 2.575 | 2.653 | 2,428,003 | +0.08(+3.16%) |
Mar 01, 2006 | 2.618 | 2.618 | 2.492 | 2.571 | 1,850,342 | -0.02(-0.95%) |
Feb 28, 2006 | 2.617 | 2.633 | 2.589 | 2.596 | 1,132,088 | -0.02(-0.81%) |
Feb 27, 2006 | 2.590 | 2.638 | 2.534 | 2.617 | 1,085,419 | +0.04(+1.56%) |
Feb 24, 2006 | 2.570 | 2.577 | 2.517 | 2.577 | 956,158 | +0.02(+0.60%) |
Feb 23, 2006 | 2.555 | 2.583 | 2.521 | 2.562 | 669,659 | -0.00(-0.18%) |
Feb 22, 2006 | 2.555 | 2.594 | 2.523 | 2.567 | 1,213,094 | +0.01(+0.37%) |
Feb 21, 2006 | 2.570 | 2.588 | 2.534 | 2.557 | 808,190 | -0.00(-0.09%) |
Feb 17, 2006 | 2.536 | 2.574 | 2.506 | 2.559 | 688,744 | +0.03(+1.31%) |
Feb 16, 2006 | 2.469 | 2.529 | 2.466 | 2.526 | 1,143,404 | +0.06(+2.54%) |
Feb 15, 2006 | 2.480 | 2.504 | 2.429 | 2.464 | 1,298,590 | -0.00(-0.10%) |
Feb 14, 2006 | 2.446 | 2.499 | 2.404 | 2.466 | 1,324,889 | +0.03(+1.26%) |
Feb 13, 2006 | 2.436 | 2.476 | 2.417 | 2.436 | 666,049 | -0.00(-0.05%) |
Feb 10, 2006 | 2.434 | 2.439 | 2.368 | 2.437 | 1,427,592 | +0.01(+0.34%) |
Feb 09, 2006 | 2.455 | 2.515 | 2.417 | 2.429 | 974,277 | -0.01(-0.48%) |
Feb 08, 2006 | 2.413 | 2.458 | 2.411 | 2.440 | 940,093 | -0.00(-0.05%) |
Feb 07, 2006 | 2.510 | 2.534 | 2.372 | 2.442 | 3,640,173 | -0.06(-2.54%) |
Feb 06, 2006 | 2.510 | 2.548 | 2.476 | 2.505 | 1,139,362 | -0.01(-0.23%) |
Feb 03, 2006 | 2.524 | 2.524 | 2.476 | 2.511 | 1,135,218 | -0.02(-0.84%) |
Feb 02, 2006 | 2.551 | 2.597 | 2.478 | 2.532 | 2,162,178 | -0.07(-2.59%) |