Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.994 | 2.062 | 1.989 | 2.027 | 267,369 | +0.04(+2.07%) |
Mar 29, 2007 | 2.002 | 2.002 | 1.952 | 1.986 | 366,327 | +0.00(+0.04%) |
Mar 28, 2007 | 2.025 | 2.025 | 1.959 | 1.985 | 671,736 | -0.04(-1.95%) |
Mar 27, 2007 | 2.056 | 2.086 | 2.024 | 2.025 | 102,971 | -0.04(-1.88%) |
Mar 26, 2007 | 2.090 | 2.114 | 2.062 | 2.063 | 101,261 | -0.02(-0.89%) |
Mar 23, 2007 | 2.133 | 2.133 | 2.076 | 2.082 | 222,625 | -0.06(-2.75%) |
Mar 22, 2007 | 2.101 | 2.146 | 2.101 | 2.141 | 195,973 | +0.05(+2.30%) |
Mar 21, 2007 | 2.105 | 2.131 | 2.082 | 2.093 | 208,564 | -0.01(-0.26%) |
Mar 20, 2007 | 2.091 | 2.114 | 2.080 | 2.098 | 141,475 | +0.01(+0.67%) |
Mar 19, 2007 | 2.084 | 2.130 | 2.064 | 2.084 | 278,946 | +0.01(+0.45%) |
Mar 16, 2007 | 2.187 | 2.187 | 2.074 | 2.075 | 607,121 | -0.12(-5.38%) |
Mar 15, 2007 | 2.156 | 2.237 | 2.156 | 2.193 | 511,687 | +0.03(+1.33%) |
Mar 14, 2007 | 1.969 | 2.164 | 1.939 | 2.164 | 358,832 | +0.25(+13.00%) |
Mar 13, 2007 | 2.020 | 2.038 | 1.904 | 1.915 | 381,745 | -0.10(-5.18%) |
Mar 12, 2007 | 2.052 | 2.058 | 2.020 | 2.020 | 148,385 | -0.02(-1.14%) |
Mar 09, 2007 | 2.028 | 2.072 | 2.025 | 2.043 | 136,078 | +0.02(+1.11%) |
Mar 08, 2007 | 2.038 | 2.083 | 1.992 | 2.021 | 201,053 | +0.00(+0.15%) |
Mar 07, 2007 | 2.035 | 2.091 | 1.977 | 2.018 | 203,150 | -0.02(-1.10%) |
Mar 06, 2007 | 2.026 | 2.044 | 2.017 | 2.040 | 223,184 | +0.04(+2.18%) |
Mar 05, 2007 | 2.094 | 2.094 | 1.997 | 1.997 | 552,795 | -0.11(-5.30%) |
Mar 02, 2007 | 2.128 | 2.128 | 2.105 | 2.108 | 428,070 | -0.03(-1.34%) |
Mar 01, 2007 | 2.135 | 2.153 | 2.120 | 2.137 | 398,075 | -0.02(-0.79%) |
Feb 28, 2007 | 2.148 | 2.154 | 2.102 | 2.154 | 438,925 | +0.00(+0.07%) |
Feb 27, 2007 | 2.181 | 2.234 | 2.153 | 2.153 | 400,593 | -0.05(-2.18%) |
Feb 26, 2007 | 2.215 | 2.215 | 2.186 | 2.201 | 155,244 | +0.00(+0.11%) |
Feb 23, 2007 | 2.215 | 2.215 | 2.186 | 2.198 | 207,748 | -0.03(-1.29%) |
Feb 22, 2007 | 2.256 | 2.271 | 2.200 | 2.227 | 367,736 | -0.02(-0.97%) |
Feb 21, 2007 | 2.269 | 2.273 | 2.230 | 2.249 | 373,744 | -0.04(-1.73%) |
Feb 20, 2007 | 2.201 | 2.304 | 2.176 | 2.288 | 452,419 | +0.09(+3.91%) |
Feb 16, 2007 | 2.215 | 2.218 | 2.187 | 2.202 | 110,105 | +0.00(+0.04%) |
Feb 15, 2007 | 2.208 | 2.208 | 2.180 | 2.201 | 201,800 | +0.00(+0.11%) |
Feb 14, 2007 | 2.201 | 2.206 | 2.172 | 2.199 | 527,020 | +0.01(+0.32%) |
Feb 13, 2007 | 2.166 | 2.211 | 2.164 | 2.192 | 853,623 | +0.03(+1.22%) |
Feb 12, 2007 | 2.164 | 2.168 | 2.141 | 2.166 | 208,014 | +0.00(+0.22%) |
Feb 09, 2007 | 2.162 | 2.167 | 2.140 | 2.161 | 122,825 | -0.01(-0.29%) |
Feb 08, 2007 | 2.141 | 2.167 | 2.115 | 2.167 | 114,351 | +0.03(+1.27%) |
Feb 07, 2007 | 2.153 | 2.153 | 2.106 | 2.140 | 48,946 | -0.01(-0.47%) |
Feb 06, 2007 | 2.125 | 2.151 | 2.108 | 2.150 | 82,198 | +0.03(+1.61%) |
Feb 05, 2007 | 2.156 | 2.156 | 2.107 | 2.116 | 128,248 | -0.04(-1.87%) |
Feb 02, 2007 | 2.165 | 2.168 | 2.145 | 2.156 | 128,025 | -0.01(-0.29%) |
Feb 01, 2007 | 2.149 | 2.167 | 2.137 | 2.163 | 130,904 | +0.03(+1.46%) |
Jan 31, 2007 | 2.112 | 2.163 | 2.096 | 2.132 | 194,925 | -0.01(-0.61%) |
Jan 30, 2007 | 2.142 | 2.155 | 2.120 | 2.145 | 97,840 | +0.01(+0.55%) |
Jan 29, 2007 | 2.141 | 2.170 | 2.120 | 2.133 | 150,448 | -0.02(-0.76%) |
Jan 26, 2007 | 2.159 | 2.159 | 2.085 | 2.149 | 136,404 | -0.01(-0.43%) |
Jan 25, 2007 | 2.164 | 2.171 | 2.137 | 2.159 | 341,617 | -0.00(-0.21%) |
Jan 24, 2007 | 2.098 | 2.166 | 2.098 | 2.163 | 139,834 | +0.07(+3.53%) |
Jan 23, 2007 | 2.061 | 2.101 | 2.061 | 2.090 | 78,709 | +0.03(+1.66%) |
Jan 22, 2007 | 2.110 | 2.110 | 2.052 | 2.056 | 216,884 | -0.08(-3.57%) |
Jan 19, 2007 | 2.054 | 2.141 | 2.038 | 2.132 | 237,597 | +0.07(+3.50%) |
Jan 18, 2007 | 2.139 | 2.139 | 2.056 | 2.059 | 223,846 | -0.09(-4.12%) |
Jan 17, 2007 | 2.163 | 2.184 | 2.143 | 2.148 | 530,552 | -0.02(-0.82%) |
Jan 16, 2007 | 2.184 | 2.194 | 2.162 | 2.166 | 330,341 | -0.01(-0.25%) |
Jan 12, 2007 | 2.104 | 2.201 | 2.104 | 2.171 | 666,931 | +0.06(+2.94%) |
Jan 11, 2007 | 2.068 | 2.109 | 2.063 | 2.109 | 92,993 | +0.05(+2.57%) |
Jan 10, 2007 | 2.046 | 2.066 | 2.038 | 2.056 | 137,014 | -0.01(-0.26%) |
Jan 09, 2007 | 2.066 | 2.069 | 2.035 | 2.062 | 149,356 | +0.01(+0.30%) |
Jan 08, 2007 | 2.041 | 2.075 | 1.990 | 2.056 | 180,632 | +0.02(+0.95%) |
Jan 05, 2007 | 2.077 | 2.110 | 2.029 | 2.036 | 400,361 | -0.06(-2.63%) |
Jan 04, 2007 | 2.058 | 2.110 | 2.017 | 2.091 | 168,840 | +0.03(+1.24%) |
Jan 03, 2007 | 2.057 | 2.068 | 2.025 | 2.066 | 249,363 | +0.03(+1.33%) |
Dec 29, 2006 | 2.118 | 2.123 | 2.028 | 2.038 | 198,947 | -0.08(-3.59%) |
Dec 28, 2006 | 2.080 | 2.129 | 2.080 | 2.115 | 71,163 | +0.03(+1.49%) |
Dec 27, 2006 | 2.011 | 2.099 | 2.011 | 2.083 | 114,935 | +0.08(+4.15%) |
Dec 26, 2006 | 1.956 | 2.000 | 1.956 | 2.000 | 69,934 | +0.01(+0.43%) |
Dec 22, 2006 | 1.964 | 2.001 | 1.942 | 1.992 | 81,768 | +0.02(+1.26%) |
Dec 21, 2006 | 1.901 | 1.967 | 1.901 | 1.967 | 244,129 | +0.09(+4.53%) |
Dec 20, 2006 | 1.901 | 1.914 | 1.876 | 1.882 | 188,960 | -0.02(-1.10%) |
Dec 19, 2006 | 1.893 | 1.928 | 1.870 | 1.903 | 306,285 | -0.01(-0.41%) |
Dec 18, 2006 | 2.039 | 2.046 | 1.902 | 1.911 | 255,388 | -0.14(-6.74%) |
Dec 15, 2006 | 2.093 | 2.125 | 2.040 | 2.049 | 347,814 | -0.04(-1.75%) |
Dec 14, 2006 | 2.025 | 2.133 | 2.013 | 2.085 | 262,831 | +0.04(+2.21%) |
Dec 13, 2006 | 2.128 | 2.128 | 2.018 | 2.040 | 203,537 | -0.07(-3.10%) |
Dec 12, 2006 | 2.064 | 2.134 | 2.042 | 2.105 | 154,169 | +0.03(+1.31%) |
Dec 11, 2006 | 2.149 | 2.156 | 2.074 | 2.078 | 118,940 | -0.07(-3.46%) |
Dec 08, 2006 | 2.139 | 2.153 | 2.129 | 2.153 | 93,964 | -0.01(-0.39%) |
Dec 07, 2006 | 2.169 | 2.173 | 2.149 | 2.161 | 252,887 | +0.01(+0.43%) |
Dec 06, 2006 | 2.189 | 2.191 | 2.142 | 2.152 | 304,514 | -0.00(-0.22%) |
Dec 05, 2006 | 2.156 | 2.187 | 2.146 | 2.156 | 281,575 | -0.02(-0.71%) |
Dec 04, 2006 | 2.170 | 2.173 | 2.139 | 2.172 | 232,311 | +0.01(+0.43%) |
Dec 01, 2006 | 2.172 | 2.172 | 2.056 | 2.163 | 263,346 | -0.00(-0.14%) |
Nov 30, 2006 | 2.096 | 2.172 | 2.096 | 2.166 | 269,870 | +0.07(+3.41%) |
Nov 29, 2006 | 2.012 | 2.094 | 2.005 | 2.094 | 249,277 | +0.10(+5.26%) |
Nov 28, 2006 | 2.004 | 2.080 | 1.987 | 1.990 | 292,697 | -0.02(-0.77%) |
Nov 27, 2006 | 2.133 | 2.151 | 1.995 | 2.005 | 266,767 | -0.17(-7.97%) |
Nov 24, 2006 | 2.147 | 2.184 | 2.134 | 2.179 | 68,963 | +0.01(+0.64%) |
Nov 22, 2006 | 2.172 | 2.172 | 2.159 | 2.165 | 48,877 | -0.01(-0.32%) |
Nov 21, 2006 | 2.170 | 2.183 | 2.139 | 2.172 | 149,502 | -0.00(-0.18%) |
Nov 20, 2006 | 2.172 | 2.211 | 2.156 | 2.176 | 87,914 | +0.01(+0.47%) |
Nov 17, 2006 | 2.201 | 2.201 | 2.135 | 2.166 | 123,753 | -0.03(-1.59%) |
Nov 16, 2006 | 2.235 | 2.245 | 2.163 | 2.201 | 369,077 | -0.05(-2.21%) |
Nov 15, 2006 | 2.132 | 2.273 | 2.132 | 2.250 | 353,693 | +0.01(+0.55%) |
Nov 14, 2006 | 2.133 | 2.239 | 2.083 | 2.238 | 219,763 | +0.10(+4.91%) |
Nov 13, 2006 | 2.019 | 2.133 | 2.019 | 2.133 | 373,409 | +0.11(+5.32%) |
Nov 10, 2006 | 1.906 | 2.035 | 1.906 | 2.025 | 393,976 | +0.11(+5.79%) |
Nov 09, 2006 | 1.939 | 1.939 | 1.888 | 1.914 | 331,063 | -0.02(-0.80%) |
Nov 08, 2006 | 1.858 | 1.931 | 1.811 | 1.930 | 377,998 | +0.18(+10.27%) |
Nov 07, 2006 | 1.668 | 1.772 | 1.668 | 1.750 | 371,973 | +0.08(+4.51%) |
Nov 06, 2006 | 1.828 | 1.828 | 1.630 | 1.675 | 605,445 | -0.14(-7.54%) |
Nov 03, 2006 | 1.764 | 1.848 | 1.764 | 1.811 | 209,604 | +0.05(+2.77%) |
Nov 02, 2006 | 1.734 | 1.765 | 1.704 | 1.762 | 250,472 | +0.10(+5.77%) |
Nov 01, 2006 | 1.825 | 1.825 | 1.651 | 1.666 | 387,667 | -0.15(-8.24%) |
Oct 31, 2006 | 1.845 | 1.859 | 1.816 | 1.816 | 95,907 | -0.04(-2.42%) |
Oct 30, 2006 | 1.789 | 1.861 | 1.784 | 1.861 | 71,996 | +0.06(+3.18%) |
Oct 27, 2006 | 1.852 | 1.852 | 1.796 | 1.803 | 124,982 | -0.06(-3.33%) |
Oct 26, 2006 | 1.862 | 1.869 | 1.831 | 1.866 | 123,547 | +0.00(+0.25%) |
Oct 25, 2006 | 1.858 | 1.862 | 1.818 | 1.861 | 82,705 | -0.00(-0.04%) |
Oct 24, 2006 | 1.838 | 1.876 | 1.823 | 1.862 | 116,534 | +0.03(+1.39%) |
Oct 23, 2006 | 1.841 | 1.863 | 1.823 | 1.836 | 96,775 | -0.02(-1.25%) |
Oct 20, 2006 | 1.862 | 1.863 | 1.849 | 1.859 | 56,999 | +0.00(+0.04%) |
Oct 19, 2006 | 1.841 | 1.864 | 1.834 | 1.859 | 150,242 | +0.01(+0.38%) |
Oct 18, 2006 | 1.866 | 1.927 | 1.841 | 1.852 | 68,782 | -0.01(-0.42%) |
Oct 17, 2006 | 1.842 | 1.873 | 1.800 | 1.859 | 439,209 | -0.00(-0.08%) |
Oct 16, 2006 | 1.866 | 1.873 | 1.855 | 1.861 | 161,114 | +0.00(+0.25%) |
Oct 13, 2006 | 1.872 | 1.872 | 1.854 | 1.856 | 670,661 | -0.00(-0.25%) |
Oct 12, 2006 | 1.858 | 1.888 | 1.846 | 1.861 | 197,847 | +0.02(+1.05%) |
Oct 11, 2006 | 1.847 | 1.862 | 1.832 | 1.841 | 90,337 | -0.01(-0.38%) |
Oct 10, 2006 | 1.862 | 1.869 | 1.836 | 1.848 | 220,244 | -0.01(-0.63%) |
Oct 09, 2006 | 1.849 | 1.865 | 1.838 | 1.860 | 236,505 | +0.00(+0.04%) |
Oct 06, 2006 | 1.911 | 1.911 | 1.857 | 1.859 | 341,162 | -0.08(-4.00%) |
Oct 05, 2006 | 1.893 | 1.939 | 1.888 | 1.937 | 124,080 | +0.04(+1.96%) |
Oct 04, 2006 | 1.781 | 1.901 | 1.781 | 1.900 | 204,241 | +0.11(+5.93%) |
Oct 03, 2006 | 1.765 | 1.814 | 1.762 | 1.793 | 71,524 | +0.02(+0.92%) |
Oct 02, 2006 | 1.790 | 1.807 | 1.764 | 1.777 | 197,761 | +0.01(+0.44%) |
Sep 29, 2006 | 1.824 | 1.834 | 1.762 | 1.769 | 118,751 | -0.05(-2.60%) |
Sep 28, 2006 | 1.853 | 1.855 | 1.796 | 1.817 | 127,337 | -0.03(-1.39%) |
Sep 27, 2006 | 1.788 | 1.842 | 1.769 | 1.842 | 132,571 | +0.04(+2.28%) |
Sep 26, 2006 | 1.753 | 1.801 | 1.748 | 1.801 | 94,540 | +0.04(+2.56%) |
Sep 25, 2006 | 1.695 | 1.767 | 1.677 | 1.756 | 275,946 | +0.07(+4.28%) |
Sep 22, 2006 | 1.729 | 1.729 | 1.683 | 1.684 | 104,656 | -0.06(-3.34%) |
Sep 21, 2006 | 1.776 | 1.794 | 1.719 | 1.742 | 79,053 | -0.04(-2.01%) |
Sep 20, 2006 | 1.785 | 1.797 | 1.733 | 1.778 | 220,408 | +0.01(+0.75%) |
Sep 19, 2006 | 1.746 | 1.784 | 1.711 | 1.765 | 145,721 | -0.00(-0.26%) |
Sep 18, 2006 | 1.751 | 1.793 | 1.742 | 1.769 | 209,768 | +0.01(+0.31%) |
Sep 15, 2006 | 1.854 | 1.855 | 1.700 | 1.764 | 736,547 | -0.08(-4.13%) |
Sep 14, 2006 | 1.848 | 1.848 | 1.833 | 1.840 | 98,820 | -0.02(-1.17%) |
Sep 13, 2006 | 1.839 | 1.862 | 1.831 | 1.862 | 92,959 | +0.03(+1.39%) |
Sep 12, 2006 | 1.734 | 1.845 | 1.726 | 1.836 | 160,796 | +0.11(+6.43%) |
Sep 11, 2006 | 1.658 | 1.775 | 1.658 | 1.725 | 177,564 | +0.06(+3.88%) |
Sep 08, 2006 | 1.738 | 1.744 | 1.661 | 1.661 | 322,726 | -0.08(-4.51%) |
Sep 07, 2006 | 1.876 | 1.881 | 1.735 | 1.739 | 433,167 | -0.15(-7.70%) |
Sep 06, 2006 | 1.926 | 1.933 | 1.883 | 1.884 | 153,284 | -0.06(-3.11%) |
Sep 05, 2006 | 1.891 | 1.945 | 1.883 | 1.945 | 113,147 | +0.07(+3.51%) |
Sep 01, 2006 | 1.902 | 1.902 | 1.869 | 1.879 | 118,914 | -0.01(-0.37%) |
Aug 31, 2006 | 1.857 | 1.917 | 1.831 | 1.886 | 282,951 | +0.05(+2.49%) |
Aug 30, 2006 | 1.824 | 1.862 | 1.822 | 1.840 | 123,787 | +0.04(+2.07%) |
Aug 29, 2006 | 1.764 | 1.848 | 1.758 | 1.803 | 169,347 | +0.02(+1.40%) |
Aug 28, 2006 | 1.707 | 1.778 | 1.700 | 1.778 | 149,133 | +0.07(+4.37%) |
Aug 25, 2006 | 1.681 | 1.724 | 1.675 | 1.703 | 84,063 | +0.01(+0.69%) |
Aug 24, 2006 | 1.746 | 1.777 | 1.689 | 1.692 | 236,471 | -0.05(-2.85%) |
Aug 23, 2006 | 1.831 | 1.831 | 1.741 | 1.741 | 122,189 | -0.07(-4.10%) |
Aug 22, 2006 | 1.785 | 1.840 | 1.784 | 1.816 | 244,146 | +0.03(+1.56%) |
Aug 21, 2006 | 1.784 | 1.818 | 1.783 | 1.788 | 112,958 | -0.01(-0.73%) |
Aug 18, 2006 | 1.858 | 1.858 | 1.749 | 1.801 | 183,262 | -0.04(-2.40%) |
Aug 17, 2006 | 1.802 | 1.855 | 1.802 | 1.845 | 128,093 | +0.03(+1.71%) |
Aug 16, 2006 | 1.820 | 1.845 | 1.775 | 1.814 | 210,842 | +0.01(+0.52%) |
Aug 15, 2006 | 1.758 | 1.807 | 1.735 | 1.805 | 99,800 | +0.07(+4.26%) |
Aug 14, 2006 | 1.739 | 1.741 | 1.706 | 1.731 | 179,231 | +0.01(+0.81%) |
Aug 11, 2006 | 1.749 | 1.753 | 1.712 | 1.717 | 240,046 | -0.03(-1.64%) |
Aug 10, 2006 | 1.802 | 1.802 | 1.726 | 1.746 | 187,181 | -0.07(-4.01%) |
Aug 09, 2006 | 1.845 | 1.864 | 1.807 | 1.819 | 211,934 | +0.01(+0.60%) |
Aug 08, 2006 | 1.901 | 1.911 | 1.785 | 1.808 | 278,078 | -0.07(-3.76%) |
Aug 07, 2006 | 1.855 | 1.879 | 1.784 | 1.879 | 253,523 | +0.00(+0.25%) |
Aug 04, 2006 | 1.885 | 1.923 | 1.739 | 1.874 | 431,775 | -0.02(-0.94%) |
Aug 03, 2006 | 1.772 | 1.892 | 1.772 | 1.892 | 173,499 | +0.09(+5.27%) |
Aug 02, 2006 | 1.765 | 1.834 | 1.765 | 1.797 | 175,948 | +0.05(+2.89%) |
Aug 01, 2006 | 1.788 | 1.788 | 1.733 | 1.747 | 399,691 | -0.07(-3.60%) |
Jul 31, 2006 | 1.804 | 1.834 | 1.797 | 1.812 | 93,019 | -0.04(-2.34%) |
Jul 28, 2006 | 1.812 | 1.866 | 1.792 | 1.855 | 347,255 | +0.06(+3.46%) |
Jul 27, 2006 | 1.848 | 1.879 | 1.769 | 1.793 | 364,101 | -0.03(-1.91%) |
Jul 26, 2006 | 1.854 | 1.863 | 1.821 | 1.828 | 329,757 | -0.05(-2.48%) |
Jul 25, 2006 | 1.843 | 1.904 | 1.818 | 1.875 | 205,513 | +0.03(+1.38%) |
Jul 24, 2006 | 1.844 | 1.900 | 1.792 | 1.849 | 259,298 | +0.02(+1.06%) |
Jul 21, 2006 | 1.777 | 1.834 | 1.741 | 1.830 | 238,852 | +0.04(+2.43%) |
Jul 20, 2006 | 1.962 | 1.976 | 1.782 | 1.786 | 422,097 | -0.18(-9.08%) |
Jul 19, 2006 | 1.814 | 1.985 | 1.810 | 1.965 | 443,119 | +0.14(+7.93%) |
Jul 18, 2006 | 1.765 | 1.833 | 1.731 | 1.821 | 333,203 | +0.08(+4.45%) |
Jul 17, 2006 | 1.705 | 1.771 | 1.705 | 1.743 | 120,126 | +0.02(+1.22%) |
Jul 14, 2006 | 1.745 | 1.760 | 1.691 | 1.722 | 294,467 | -0.04(-2.46%) |
Jul 13, 2006 | 1.826 | 1.826 | 1.757 | 1.765 | 140,908 | -0.08(-4.53%) |
Jul 12, 2006 | 1.857 | 1.878 | 1.848 | 1.849 | 159,988 | -0.02(-0.83%) |
Jul 11, 2006 | 1.859 | 1.913 | 1.824 | 1.865 | 219,007 | -0.01(-0.62%) |
Jul 10, 2006 | 1.869 | 1.979 | 1.862 | 1.876 | 234,486 | +0.01(+0.79%) |
Jul 07, 2006 | 1.952 | 1.952 | 1.845 | 1.862 | 173,997 | -0.11(-5.36%) |
Jul 06, 2006 | 2.070 | 2.095 | 1.930 | 1.967 | 599,558 | -0.11(-5.37%) |
Jul 05, 2006 | 2.048 | 2.090 | 2.004 | 2.079 | 193,326 | +0.03(+1.32%) |
Jul 03, 2006 | 2.016 | 2.076 | 1.994 | 2.052 | 132,425 | +0.06(+3.08%) |
Jun 30, 2006 | 1.974 | 2.029 | 1.940 | 1.990 | 781,446 | +0.02(+0.94%) |
Jun 29, 2006 | 1.813 | 1.996 | 1.813 | 1.972 | 214,005 | +0.17(+9.52%) |
Jun 28, 2006 | 1.762 | 1.801 | 1.727 | 1.800 | 266,552 | +0.06(+3.16%) |
Jun 27, 2006 | 1.713 | 1.801 | 1.713 | 1.745 | 527,991 | +0.04(+2.37%) |
Jun 26, 2006 | 1.648 | 1.708 | 1.648 | 1.705 | 264,713 | +0.05(+3.24%) |
Jun 23, 2006 | 1.665 | 1.680 | 1.644 | 1.651 | 123,573 | -0.01(-0.42%) |
Jun 22, 2006 | 1.667 | 1.681 | 1.637 | 1.658 | 114,883 | -0.03(-1.52%) |
Jun 21, 2006 | 1.650 | 1.699 | 1.648 | 1.684 | 113,543 | +0.04(+2.16%) |
Jun 20, 2006 | 1.679 | 1.697 | 1.647 | 1.648 | 248,641 | -0.05(-2.70%) |
Jun 19, 2006 | 1.706 | 1.713 | 1.672 | 1.694 | 94,858 | -0.01(-0.46%) |
Jun 16, 2006 | 1.732 | 1.810 | 1.581 | 1.702 | 1,300,550 | -0.04(-2.23%) |
Jun 15, 2006 | 1.661 | 1.748 | 1.661 | 1.741 | 371,269 | +0.08(+4.96%) |
Jun 14, 2006 | 1.583 | 1.658 | 1.568 | 1.658 | 437,791 | +0.03(+2.00%) |
Jun 13, 2006 | 1.710 | 1.761 | 1.617 | 1.626 | 527,733 | -0.07(-4.21%) |
Jun 12, 2006 | 1.731 | 1.745 | 1.674 | 1.697 | 241,267 | -0.03(-1.97%) |
Jun 09, 2006 | 1.737 | 1.799 | 1.726 | 1.731 | 187,748 | +0.02(+0.95%) |
Jun 08, 2006 | 1.784 | 1.848 | 1.675 | 1.715 | 172,390 | -0.09(-5.03%) |
Jun 07, 2006 | 1.745 | 1.851 | 1.737 | 1.806 | 584,784 | +0.08(+4.44%) |
Jun 06, 2006 | 1.736 | 1.810 | 1.728 | 1.729 | 75,563 | -0.02(-0.89%) |
Jun 05, 2006 | 1.869 | 1.904 | 1.744 | 1.744 | 216,961 | -0.14(-7.64%) |
Jun 02, 2006 | 1.857 | 1.892 | 1.808 | 1.889 | 113,379 | +0.04(+2.40%) |
Jun 01, 2006 | 1.794 | 1.853 | 1.783 | 1.845 | 133,817 | +0.04(+1.97%) |
May 31, 2006 | 1.804 | 1.821 | 1.783 | 1.809 | 74,729 | +0.01(+0.56%) |
May 30, 2006 | 1.832 | 1.842 | 1.790 | 1.799 | 143,039 | -0.06(-3.42%) |
May 26, 2006 | 1.877 | 1.901 | 1.856 | 1.862 | 95,167 | -0.03(-1.40%) |
May 25, 2006 | 1.813 | 1.889 | 1.791 | 1.889 | 128,231 | +0.09(+4.96%) |
May 24, 2006 | 1.811 | 1.811 | 1.630 | 1.800 | 260,089 | -0.02(-1.11%) |
May 23, 2006 | 1.834 | 1.932 | 1.818 | 1.820 | 258,559 | -0.02(-1.22%) |
May 22, 2006 | 1.846 | 1.914 | 1.818 | 1.842 | 124,037 | -0.02(-1.25%) |
May 19, 2006 | 1.879 | 1.880 | 1.859 | 1.866 | 149,253 | -0.04(-2.08%) |
May 18, 2006 | 1.911 | 1.920 | 1.893 | 1.905 | 162,283 | +0.02(+0.82%) |
May 17, 2006 | 1.938 | 1.967 | 1.862 | 1.890 | 296,831 | -0.07(-3.45%) |
May 16, 2006 | 1.966 | 1.988 | 1.911 | 1.957 | 186,794 | -0.01(-0.43%) |
May 15, 2006 | 2.036 | 2.078 | 1.964 | 1.966 | 165,712 | -0.07(-3.54%) |
May 12, 2006 | 2.094 | 2.094 | 2.036 | 2.038 | 480,093 | -0.06(-2.70%) |
May 11, 2006 | 2.228 | 2.228 | 2.094 | 2.094 | 259,324 | -0.12(-5.36%) |
May 10, 2006 | 2.090 | 2.246 | 2.090 | 2.213 | 580,745 | +0.14(+6.73%) |
May 09, 2006 | 2.102 | 2.155 | 2.073 | 2.073 | 359,778 | -0.07(-3.33%) |
May 08, 2006 | 2.142 | 2.156 | 2.127 | 2.145 | 237,270 | -0.01(-0.36%) |
May 05, 2006 | 2.133 | 2.156 | 2.095 | 2.153 | 160,796 | +0.03(+1.50%) |
May 04, 2006 | 2.116 | 2.132 | 2.110 | 2.121 | 105,773 | -0.01(-0.45%) |
May 03, 2006 | 2.153 | 2.153 | 2.121 | 2.130 | 85,954 | -0.02(-0.82%) |
May 02, 2006 | 2.110 | 2.148 | 2.091 | 2.148 | 162,300 | +0.04(+1.84%) |
May 01, 2006 | 2.114 | 2.136 | 2.090 | 2.109 | 202,548 | -0.02(-0.84%) |
Apr 28, 2006 | 2.056 | 2.133 | 2.017 | 2.127 | 178,767 | +0.06(+2.74%) |
Apr 27, 2006 | 2.133 | 2.133 | 1.994 | 2.070 | 680,408 | -0.06(-2.95%) |
Apr 26, 2006 | 2.028 | 2.162 | 2.028 | 2.133 | 771,725 | +0.11(+5.32%) |
Apr 25, 2006 | 1.894 | 2.062 | 1.887 | 2.025 | 397,912 | +0.14(+7.36%) |
Apr 24, 2006 | 1.873 | 1.900 | 1.840 | 1.886 | 131,686 | +0.01(+0.70%) |
Apr 21, 2006 | 1.917 | 1.917 | 1.862 | 1.873 | 216,257 | -0.02(-0.90%) |
Apr 20, 2006 | 1.897 | 1.900 | 1.888 | 1.890 | 59,577 | -0.01(-0.33%) |
Apr 19, 2006 | 1.833 | 1.897 | 1.833 | 1.897 | 359,915 | -0.02(-1.17%) |
Apr 18, 2006 | 1.935 | 1.924 | 1.885 | 1.919 | 342,606 | -0.02(-0.84%) |
Apr 17, 2006 | 1.881 | 1.939 | 1.865 | 1.935 | 284,532 | +0.07(+3.53%) |
Apr 13, 2006 | 1.864 | 1.879 | 1.856 | 1.869 | 46,788 | +0.01(+0.29%) |
Apr 12, 2006 | 1.876 | 1.865 | 1.847 | 1.864 | 93,861 | -0.01(-0.62%) |
Apr 11, 2006 | 1.890 | 1.894 | 1.853 | 1.876 | 116,972 | -0.03(-1.39%) |
Apr 10, 2006 | 1.904 | 1.911 | 1.881 | 1.902 | 392,050 | +0.01(+0.45%) |
Apr 07, 2006 | 1.926 | 1.935 | 1.869 | 1.893 | 351,295 | -0.02(-0.85%) |
Apr 06, 2006 | 1.851 | 1.917 | 1.843 | 1.910 | 532,460 | +0.04(+2.41%) |
Apr 05, 2006 | 1.862 | 1.869 | 1.836 | 1.865 | 117,170 | +0.00(+0.17%) |
Apr 04, 2006 | 1.861 | 1.871 | 1.838 | 1.862 | 219,548 | +0.00(+0.00%) |