Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,370,748 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,372,080 | -0.05(-1.75%) |
Mar 28, 2007 | 3.009 | 3.035 | 2.972 | 2.977 | 50,610,808 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,134,228 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,771,220 | +0.01(+0.20%) |
Mar 23, 2007 | 3.098 | 3.153 | 3.064 | 3.087 | 57,199,368 | -0.03(-1.11%) |
Mar 22, 2007 | 3.057 | 3.140 | 3.043 | 3.122 | 88,451,432 | +0.07(+2.20%) |
Mar 21, 2007 | 3.006 | 3.102 | 2.949 | 3.054 | 151,601,312 | +0.17(+5.71%) |
Mar 20, 2007 | 2.894 | 2.961 | 2.878 | 2.889 | 71,592,712 | -0.01(-0.49%) |
Mar 19, 2007 | 2.904 | 2.950 | 2.894 | 2.903 | 50,322,496 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.889 | 57,297,848 | -0.03(-0.94%) |
Mar 15, 2007 | 2.939 | 2.966 | 2.872 | 2.917 | 71,502,048 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.946 | 105,927,864 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.958 | 2.961 | 67,249,288 | -0.13(-4.22%) |
Mar 12, 2007 | 3.099 | 3.136 | 3.070 | 3.091 | 46,673,928 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.220 | 3.074 | 3.109 | 60,542,764 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,017,816 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.103 | 3.003 | 3.017 | 88,511,008 | -0.09(-2.82%) |
Mar 06, 2007 | 2.995 | 3.138 | 2.983 | 3.104 | 87,873,280 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.931 | 72,358,368 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,436,136 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.050 | 3.121 | 91,284,968 | -0.04(-1.23%) |
Feb 28, 2007 | 3.168 | 3.228 | 3.130 | 3.159 | 85,078,056 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.317 | 3.173 | 3.178 | 78,446,872 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.362 | 3.271 | 3.276 | 53,906,304 | -0.05(-1.53%) |
Feb 23, 2007 | 3.367 | 3.369 | 3.326 | 3.327 | 43,961,380 | -0.01(-0.24%) |
Feb 22, 2007 | 3.366 | 3.420 | 3.327 | 3.336 | 71,485,336 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.372 | 3.281 | 3.314 | 71,453,776 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.382 | 3.316 | 3.364 | 68,208,464 | +0.03(+0.89%) |
Feb 16, 2007 | 3.425 | 3.429 | 3.324 | 3.335 | 99,769,768 | -0.10(-3.05%) |
Feb 15, 2007 | 3.417 | 3.457 | 3.384 | 3.440 | 53,279,748 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.411 | 3.419 | 117,952,384 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.421 | 3.465 | 93,498,888 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.473 | 3.316 | 3.401 | 86,068,152 | +0.07(+2.21%) |
Feb 09, 2007 | 3.521 | 3.551 | 3.314 | 3.327 | 102,262,784 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.465 | 3.504 | 79,187,752 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.423 | 3.550 | 82,976,208 | +0.13(+3.91%) |
Feb 06, 2007 | 3.373 | 3.459 | 3.323 | 3.416 | 84,538,392 | +0.12(+3.55%) |
Feb 05, 2007 | 3.261 | 3.326 | 3.256 | 3.299 | 63,225,872 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.261 | 3.154 | 3.246 | 63,953,992 | +0.08(+2.61%) |
Feb 01, 2007 | 3.094 | 3.180 | 3.088 | 3.163 | 70,946,776 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.153 | 3.081 | 3.124 | 51,021,536 | -0.01(-0.36%) |
Jan 30, 2007 | 3.096 | 3.155 | 3.069 | 3.135 | 69,368,032 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.048 | 3.076 | 137,187,440 | -0.13(-4.10%) |
Jan 26, 2007 | 3.261 | 3.293 | 3.149 | 3.207 | 90,446,848 | -0.03(-0.82%) |
Jan 25, 2007 | 3.381 | 3.394 | 3.217 | 3.234 | 67,239,856 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.276 | 3.351 | 74,763,752 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.173 | 3.250 | 68,735,128 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,672,360 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.316 | 3.173 | 3.249 | 102,769,472 | +0.02(+0.60%) |
Jan 18, 2007 | 3.490 | 3.490 | 3.186 | 3.230 | 163,719,392 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.521 | 77,205,072 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.596 | 77,615,480 | +0.01(+0.17%) |
Jan 12, 2007 | 3.489 | 3.605 | 3.473 | 3.590 | 76,112,416 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.583 | 3.484 | 3.542 | 100,796,232 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.587 | 3.302 | 3.556 | 120,884,624 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.484 | 3.384 | 3.389 | 83,314,992 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.522 | 3.383 | 3.456 | 71,660,640 | +0.03(+0.74%) |
Jan 05, 2007 | 3.573 | 3.587 | 3.406 | 3.430 | 135,558,672 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.677 | 3.570 | 3.660 | 86,927,152 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.677 | 125,907,440 | -0.09(-2.51%) |
Dec 29, 2006 | 3.795 | 3.875 | 3.768 | 3.772 | 42,100,096 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.795 | 23,330,126 | -0.03(-0.72%) |
Dec 27, 2006 | 3.789 | 3.836 | 3.789 | 3.823 | 28,887,430 | +0.05(+1.32%) |
Dec 26, 2006 | 3.794 | 3.828 | 3.757 | 3.773 | 24,879,238 | -0.00(-0.03%) |
Dec 22, 2006 | 3.859 | 3.873 | 3.755 | 3.774 | 40,358,780 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,114,576 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.970 | 3.896 | 3.899 | 33,636,808 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.964 | 3.833 | 3.944 | 59,487,100 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.888 | 75,049,672 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.756 | 3.822 | 81,348,088 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.802 | 3.717 | 3.755 | 77,997,688 | +0.07(+1.77%) |
Dec 13, 2006 | 3.677 | 3.720 | 3.677 | 3.690 | 53,636,020 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.647 | 62,681,296 | -0.04(-1.02%) |
Dec 11, 2006 | 3.624 | 3.729 | 3.616 | 3.685 | 56,217,400 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.623 | 61,586,268 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.745 | 3.603 | 3.635 | 53,087,028 | -0.09(-2.41%) |
Dec 06, 2006 | 3.742 | 3.742 | 3.674 | 3.725 | 52,147,796 | -0.01(-0.14%) |
Dec 05, 2006 | 3.729 | 3.751 | 3.688 | 3.730 | 72,325,416 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,819,104 | +0.15(+4.05%) |
Dec 01, 2006 | 3.728 | 3.733 | 3.589 | 3.622 | 85,586,968 | -0.15(-3.92%) |
Nov 30, 2006 | 3.720 | 3.800 | 3.675 | 3.770 | 63,632,176 | +0.05(+1.34%) |
Nov 29, 2006 | 3.699 | 3.765 | 3.685 | 3.720 | 63,212,976 | +0.05(+1.47%) |
Nov 28, 2006 | 3.586 | 3.698 | 3.530 | 3.666 | 52,438,676 | +0.07(+1.87%) |
Nov 27, 2006 | 3.746 | 3.796 | 3.573 | 3.599 | 63,812,980 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.689 | 3.769 | 15,741,416 | +0.03(+0.74%) |
Nov 22, 2006 | 3.691 | 3.745 | 3.672 | 3.741 | 26,194,322 | +0.06(+1.72%) |
Nov 21, 2006 | 3.747 | 3.753 | 3.653 | 3.678 | 42,252,148 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.756 | 3.628 | 3.736 | 66,357,496 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.643 | 3.701 | 39,425,148 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.704 | 3.628 | 3.691 | 49,845,896 | +0.05(+1.29%) |
Nov 15, 2006 | 3.694 | 3.745 | 3.624 | 3.644 | 53,629,452 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.577 | 3.706 | 68,527,144 | +0.04(+1.00%) |
Nov 13, 2006 | 3.516 | 3.679 | 3.516 | 3.669 | 92,921,848 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.583 | 3.421 | 3.510 | 143,621,952 | -0.09(-2.41%) |
Nov 09, 2006 | 3.598 | 3.689 | 3.566 | 3.596 | 132,038,000 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.526 | 70,714,368 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.429 | 3.475 | 60,319,944 | +0.05(+1.52%) |
Nov 06, 2006 | 3.331 | 3.469 | 3.290 | 3.423 | 80,636,584 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.326 | 3.241 | 3.322 | 59,754,344 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.366 | 3.212 | 3.257 | 94,084,384 | -0.02(-0.68%) |
Nov 01, 2006 | 3.507 | 3.539 | 3.231 | 3.280 | 128,275,648 | -0.27(-7.71%) |
Oct 31, 2006 | 3.413 | 3.554 | 3.396 | 3.554 | 108,616,376 | +0.21(+6.41%) |
Oct 30, 2006 | 3.322 | 3.399 | 3.287 | 3.340 | 52,288,576 | +0.04(+1.20%) |
Oct 27, 2006 | 3.449 | 3.525 | 3.261 | 3.300 | 61,804,568 | -0.15(-4.31%) |
Oct 26, 2006 | 3.351 | 3.460 | 3.351 | 3.449 | 39,990,552 | +0.11(+3.17%) |
Oct 25, 2006 | 3.344 | 3.394 | 3.288 | 3.343 | 42,459,316 | +0.03(+0.92%) |
Oct 24, 2006 | 3.224 | 3.349 | 3.215 | 3.312 | 56,616,236 | +0.09(+2.91%) |
Oct 23, 2006 | 3.233 | 3.311 | 3.210 | 3.218 | 30,829,626 | -0.02(-0.66%) |
Oct 20, 2006 | 3.303 | 3.305 | 3.193 | 3.240 | 39,193,888 | -0.04(-1.15%) |
Oct 19, 2006 | 3.204 | 3.302 | 3.179 | 3.277 | 51,649,488 | +0.06(+1.90%) |
Oct 18, 2006 | 3.353 | 3.389 | 3.193 | 3.216 | 89,702,168 | -0.09(-2.65%) |
Oct 17, 2006 | 3.379 | 3.403 | 3.271 | 3.304 | 57,422,968 | -0.13(-3.83%) |
Oct 16, 2006 | 3.453 | 3.509 | 3.374 | 3.435 | 52,221,136 | -0.01(-0.18%) |
Oct 13, 2006 | 3.299 | 3.461 | 3.245 | 3.442 | 63,692,692 | +0.13(+3.97%) |
Oct 12, 2006 | 3.315 | 3.378 | 3.262 | 3.310 | 45,216,092 | +0.01(+0.40%) |
Oct 11, 2006 | 3.261 | 3.355 | 3.211 | 3.297 | 52,545,140 | +0.02(+0.56%) |
Oct 10, 2006 | 3.338 | 3.351 | 3.241 | 3.279 | 68,103,512 | -0.08(-2.28%) |
Oct 09, 2006 | 3.144 | 3.397 | 3.136 | 3.355 | 101,646,600 | +0.20(+6.43%) |
Oct 06, 2006 | 3.083 | 3.185 | 3.074 | 3.152 | 64,719,076 | +0.07(+2.42%) |
Oct 05, 2006 | 3.155 | 3.187 | 3.070 | 3.078 | 72,276,560 | -0.09(-2.83%) |
Oct 04, 2006 | 2.888 | 3.168 | 2.880 | 3.167 | 159,229,840 | +0.28(+9.82%) |
Oct 03, 2006 | 2.884 | 2.907 | 2.820 | 2.884 | 98,963,008 | -0.06(-1.87%) |
Oct 02, 2006 | 3.001 | 3.021 | 2.915 | 2.939 | 70,588,640 | -0.08(-2.53%) |
Sep 29, 2006 | 3.034 | 3.057 | 2.999 | 3.016 | 40,767,624 | +0.00(+0.07%) |
Sep 28, 2006 | 2.951 | 3.026 | 2.938 | 3.014 | 70,587,504 | -0.06(-1.89%) |
Sep 27, 2006 | 3.072 | 3.169 | 3.042 | 3.072 | 63,114,068 | -0.01(-0.30%) |
Sep 26, 2006 | 3.144 | 3.152 | 3.041 | 3.081 | 56,272,032 | -0.07(-2.11%) |
Sep 25, 2006 | 3.083 | 3.160 | 3.000 | 3.147 | 74,627,856 | +0.11(+3.59%) |
Sep 22, 2006 | 3.121 | 3.141 | 3.003 | 3.038 | 71,231,488 | -0.09(-2.96%) |
Sep 21, 2006 | 3.153 | 3.185 | 3.101 | 3.131 | 58,777,252 | -0.03(-0.81%) |
Sep 20, 2006 | 3.085 | 3.160 | 3.079 | 3.156 | 55,818,220 | +0.11(+3.65%) |
Sep 19, 2006 | 3.106 | 3.129 | 3.020 | 3.045 | 77,196,920 | -0.08(-2.61%) |
Sep 18, 2006 | 3.021 | 3.132 | 3.011 | 3.127 | 86,556,232 | +0.11(+3.79%) |
Sep 15, 2006 | 2.990 | 3.027 | 2.950 | 3.013 | 70,885,768 | +0.06(+1.97%) |
Sep 14, 2006 | 2.951 | 3.006 | 2.916 | 2.954 | 46,759,168 | -0.01(-0.38%) |
Sep 13, 2006 | 2.949 | 3.004 | 2.940 | 2.966 | 51,928,716 | +0.02(+0.80%) |
Sep 12, 2006 | 2.854 | 2.961 | 2.846 | 2.942 | 54,350,892 | +0.08(+2.63%) |
Sep 11, 2006 | 2.760 | 2.899 | 2.728 | 2.867 | 65,225,240 | +0.04(+1.55%) |
Sep 08, 2006 | 2.859 | 2.871 | 2.761 | 2.823 | 48,840,976 | +0.01(+0.33%) |
Sep 07, 2006 | 2.714 | 2.876 | 2.684 | 2.814 | 80,989,024 | +0.06(+1.99%) |
Sep 06, 2006 | 2.854 | 2.858 | 2.752 | 2.759 | 53,813,100 | -0.15(-5.02%) |
Sep 05, 2006 | 2.851 | 2.916 | 2.810 | 2.904 | 59,919,748 | +0.06(+2.19%) |
Sep 01, 2006 | 2.923 | 2.946 | 2.831 | 2.842 | 66,045,632 | -0.12(-4.19%) |
Aug 31, 2006 | 2.971 | 2.984 | 2.902 | 2.967 | 55,810,788 | -0.01(-0.38%) |
Aug 30, 2006 | 2.933 | 3.008 | 2.927 | 2.978 | 74,309,080 | +0.06(+2.06%) |
Aug 29, 2006 | 2.818 | 2.931 | 2.797 | 2.918 | 79,379,224 | +0.13(+4.53%) |
Aug 28, 2006 | 2.743 | 2.871 | 2.738 | 2.791 | 83,363,976 | +0.09(+3.44%) |
Aug 25, 2006 | 2.686 | 2.747 | 2.660 | 2.699 | 25,982,354 | -0.01(-0.30%) |
Aug 24, 2006 | 2.686 | 2.721 | 2.644 | 2.707 | 28,434,404 | +0.03(+1.03%) |
Aug 23, 2006 | 2.702 | 2.729 | 2.620 | 2.679 | 52,923,080 | -0.00(-0.08%) |
Aug 22, 2006 | 2.677 | 2.756 | 2.675 | 2.681 | 51,671,004 | -0.00(-0.15%) |
Aug 21, 2006 | 2.747 | 2.752 | 2.679 | 2.685 | 54,537,680 | -0.10(-3.69%) |
Aug 18, 2006 | 2.747 | 2.803 | 2.651 | 2.788 | 72,333,488 | +0.04(+1.63%) |
Aug 17, 2006 | 2.753 | 2.825 | 2.716 | 2.743 | 88,770,760 | -0.04(-1.57%) |
Aug 16, 2006 | 2.615 | 2.799 | 2.548 | 2.787 | 110,429,472 | +0.19(+7.17%) |
Aug 15, 2006 | 2.434 | 2.614 | 2.410 | 2.601 | 98,337,808 | +0.23(+9.62%) |
Aug 14, 2006 | 2.413 | 2.439 | 2.359 | 2.373 | 88,244,512 | -0.01(-0.51%) |
Aug 11, 2006 | 2.283 | 2.447 | 2.275 | 2.385 | 174,800,096 | -0.08(-3.15%) |
Aug 10, 2006 | 2.452 | 2.476 | 2.410 | 2.462 | 114,504,728 | -0.02(-0.70%) |
Aug 09, 2006 | 2.529 | 2.599 | 2.461 | 2.480 | 63,728,744 | -0.00(-0.04%) |
Aug 08, 2006 | 2.436 | 2.533 | 2.430 | 2.481 | 67,608,288 | +0.06(+2.66%) |
Aug 07, 2006 | 2.402 | 2.447 | 2.369 | 2.416 | 47,493,300 | -0.03(-1.17%) |
Aug 04, 2006 | 2.544 | 2.548 | 2.382 | 2.445 | 89,209,288 | -0.03(-1.36%) |
Aug 03, 2006 | 2.323 | 2.542 | 2.291 | 2.478 | 96,814,728 | +0.15(+6.29%) |
Aug 02, 2006 | 2.214 | 2.343 | 2.208 | 2.332 | 82,508,824 | +0.17(+7.67%) |
Aug 01, 2006 | 2.229 | 2.233 | 2.125 | 2.166 | 65,278,756 | -0.09(-4.02%) |
Jul 31, 2006 | 2.286 | 2.309 | 2.250 | 2.256 | 64,845,180 | -0.05(-2.34%) |
Jul 28, 2006 | 2.147 | 2.314 | 2.135 | 2.310 | 88,893,240 | +0.22(+10.37%) |
Jul 27, 2006 | 2.090 | 2.176 | 2.056 | 2.093 | 75,701,912 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 54,006,640 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.988 | 2.064 | 62,586,348 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.039 | 1.868 | 1.993 | 107,205,224 | +0.18(+10.07%) |
Jul 21, 2006 | 1.891 | 1.900 | 1.797 | 1.811 | 69,139,840 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,139,536 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.891 | 1.997 | 115,083,184 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.933 | 1.810 | 1.914 | 106,788,008 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.835 | 1.783 | 1.815 | 54,822,220 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,378,924 | -0.01(-0.51%) |
Jul 13, 2006 | 1.829 | 1.875 | 1.801 | 1.810 | 58,928,108 | -0.05(-2.58%) |
Jul 12, 2006 | 1.944 | 1.967 | 1.856 | 1.858 | 50,264,564 | -0.09(-4.80%) |
Jul 11, 2006 | 1.882 | 1.959 | 1.855 | 1.952 | 65,487,892 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.993 | 1.871 | 1.888 | 49,056,644 | -0.09(-4.34%) |
Jul 07, 2006 | 2.051 | 2.056 | 1.952 | 1.974 | 59,016,216 | -0.06(-3.10%) |
Jul 06, 2006 | 2.102 | 2.123 | 2.016 | 2.037 | 51,311,944 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.102 | 2.102 | 50,120,944 | -0.10(-4.49%) |
Jul 03, 2006 | 2.220 | 2.222 | 2.186 | 2.201 | 19,047,054 | +0.03(+1.46%) |
Jun 30, 2006 | 2.211 | 2.246 | 2.153 | 2.170 | 51,054,660 | -0.02(-0.93%) |
Jun 29, 2006 | 2.038 | 2.190 | 2.031 | 2.190 | 75,001,488 | +0.09(+4.52%) |
Jun 28, 2006 | 2.001 | 2.128 | 1.949 | 2.095 | 90,872,584 | +0.11(+5.54%) |
Jun 27, 2006 | 2.063 | 2.065 | 1.958 | 1.985 | 65,943,176 | -0.07(-3.18%) |
Jun 26, 2006 | 2.067 | 2.089 | 2.040 | 2.050 | 30,716,116 | -0.02(-0.94%) |
Jun 23, 2006 | 2.065 | 2.113 | 2.045 | 2.070 | 36,545,716 | +0.00(+0.05%) |
Jun 22, 2006 | 2.154 | 2.161 | 2.055 | 2.069 | 61,448,960 | -0.06(-2.92%) |
Jun 21, 2006 | 2.098 | 2.165 | 2.098 | 2.131 | 48,102,048 | +0.02(+1.11%) |
Jun 20, 2006 | 2.082 | 2.155 | 2.074 | 2.108 | 58,419,360 | -0.03(-1.57%) |
Jun 19, 2006 | 2.232 | 2.243 | 2.136 | 2.141 | 42,308,172 | -0.07(-3.00%) |
Jun 16, 2006 | 2.250 | 2.256 | 2.186 | 2.207 | 54,900,348 | -0.06(-2.56%) |
Jun 15, 2006 | 2.160 | 2.273 | 2.142 | 2.265 | 91,292,504 | +0.18(+8.76%) |
Jun 14, 2006 | 2.036 | 2.089 | 2.015 | 2.083 | 52,387,148 | +0.06(+2.92%) |
Jun 13, 2006 | 2.055 | 2.096 | 2.005 | 2.024 | 58,068,624 | -0.03(-1.54%) |
Jun 12, 2006 | 2.138 | 2.167 | 2.043 | 2.056 | 50,505,140 | -0.12(-5.53%) |
Jun 09, 2006 | 2.211 | 2.249 | 2.157 | 2.176 | 47,298,988 | -0.01(-0.33%) |
Jun 08, 2006 | 2.198 | 2.227 | 2.095 | 2.183 | 79,652,184 | -0.04(-1.83%) |
Jun 07, 2006 | 2.289 | 2.293 | 2.206 | 2.224 | 61,642,016 | -0.04(-1.80%) |
Jun 06, 2006 | 2.356 | 2.358 | 2.201 | 2.264 | 89,853,440 | -0.06(-2.67%) |
Jun 05, 2006 | 2.415 | 2.460 | 2.320 | 2.327 | 63,361,032 | -0.10(-4.20%) |
Jun 02, 2006 | 2.468 | 2.516 | 2.404 | 2.429 | 73,452,616 | -0.04(-1.45%) |
Jun 01, 2006 | 2.368 | 2.464 | 2.332 | 2.464 | 58,571,132 | +0.12(+5.22%) |
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,244,016 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,925,728 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.463 | 2.417 | 2.443 | 32,123,996 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.424 | 2.438 | 46,190,648 | -0.01(-0.54%) |
May 24, 2006 | 2.419 | 2.523 | 2.386 | 2.451 | 63,196,676 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.409 | 2.419 | 58,045,616 | -0.03(-1.08%) |
May 22, 2006 | 2.466 | 2.471 | 2.379 | 2.446 | 80,125,400 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,701,504 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.425 | 2.429 | 74,871,592 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,710,968 | -0.11(-4.04%) |
May 16, 2006 | 2.737 | 2.738 | 2.633 | 2.651 | 54,249,300 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.745 | 2.655 | 2.722 | 60,347,604 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.846 | 2.623 | 2.683 | 170,976,976 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.901 | 131,437,888 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.008 | 82,433,848 | -0.07(-2.22%) |
May 09, 2006 | 3.169 | 3.186 | 3.073 | 3.077 | 61,241,860 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,930,176 | -0.01(-0.45%) |
May 05, 2006 | 3.161 | 3.199 | 3.117 | 3.188 | 37,059,520 | +0.04(+1.36%) |
May 04, 2006 | 3.103 | 3.180 | 3.087 | 3.145 | 55,726,956 | -0.02(-0.65%) |
May 03, 2006 | 3.109 | 3.200 | 3.106 | 3.165 | 41,231,288 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.210 | 3.091 | 3.145 | 58,847,964 | -0.00(-0.13%) |
May 01, 2006 | 2.998 | 3.207 | 2.998 | 3.149 | 98,402,744 | +0.17(+5.75%) |
Apr 28, 2006 | 2.974 | 3.016 | 2.949 | 2.978 | 31,043,852 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.000 | 2.851 | 2.973 | 50,478,412 | +0.05(+1.60%) |
Apr 26, 2006 | 2.957 | 3.002 | 2.894 | 2.926 | 36,036,072 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.953 | 2.864 | 2.944 | 78,369,624 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.948 | 73,796,320 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,952,584 | -0.11(-3.61%) |
Apr 20, 2006 | 2.945 | 3.021 | 2.896 | 2.968 | 64,481,468 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.004 | 2.894 | 2.972 | 56,418,864 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.953 | 127,069,648 | -0.07(-2.36%) |
Apr 17, 2006 | 3.011 | 3.100 | 3.000 | 3.025 | 48,394,116 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.004 | 3.017 | 80,500,800 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.103 | 65,408,052 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,545,600 | -0.07(-2.43%) |
Apr 10, 2006 | 3.104 | 3.123 | 3.034 | 3.057 | 70,419,672 | -0.05(-1.74%) |
Apr 07, 2006 | 3.106 | 3.134 | 3.050 | 3.111 | 74,432,800 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.714 | 4.594 | 4.679 | 258,168,448 | +0.01(+0.20%) |
Apr 05, 2006 | 4.624 | 4.693 | 4.526 | 4.670 | 364,032,608 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.427 | 4.633 | 392,696,608 | +0.21(+4.68%) |