Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.681 | 2.703 | 2.629 | 2.640 | 2,137,873 | -0.04(-1.44%) |
Apr 27, 2007 | 2.687 | 2.706 | 2.673 | 2.678 | 1,280,396 | -0.02(-0.71%) |
Apr 26, 2007 | 2.692 | 2.709 | 2.670 | 2.698 | 732,382 | -0.01(-0.20%) |
Apr 25, 2007 | 2.709 | 2.722 | 2.673 | 2.703 | 939,296 | +0.01(+0.51%) |
Apr 24, 2007 | 2.678 | 2.711 | 2.659 | 2.689 | 884,022 | +0.01(+0.20%) |
Apr 23, 2007 | 2.736 | 2.750 | 2.670 | 2.684 | 1,048,026 | -0.05(-1.81%) |
Apr 20, 2007 | 2.678 | 2.739 | 2.662 | 2.733 | 1,230,213 | +0.08(+2.90%) |
Apr 19, 2007 | 2.626 | 2.665 | 2.618 | 2.656 | 617,834 | +0.00(+0.10%) |
Apr 18, 2007 | 2.684 | 2.720 | 2.651 | 2.654 | 849,840 | -0.04(-1.63%) |
Apr 17, 2007 | 2.687 | 2.717 | 2.684 | 2.698 | 600,197 | +0.01(+0.31%) |
Apr 16, 2007 | 2.667 | 2.722 | 2.656 | 2.689 | 1,005,844 | +0.04(+1.45%) |
Apr 13, 2007 | 2.623 | 2.667 | 2.623 | 2.651 | 443,647 | +0.03(+1.05%) |
Apr 12, 2007 | 2.596 | 2.629 | 2.552 | 2.623 | 481,830 | +0.02(+0.74%) |
Apr 11, 2007 | 2.618 | 2.629 | 2.590 | 2.604 | 1,056,027 | -0.02(-0.94%) |
Apr 10, 2007 | 2.643 | 2.645 | 2.621 | 2.629 | 567,650 | -0.02(-0.62%) |
Apr 09, 2007 | 2.673 | 2.673 | 2.618 | 2.645 | 1,082,936 | -0.03(-1.03%) |
Apr 05, 2007 | 2.678 | 2.689 | 2.656 | 2.673 | 1,228,758 | +0.00(+0.00%) |
Apr 04, 2007 | 2.667 | 2.681 | 2.654 | 2.673 | 698,927 | +0.01(+0.21%) |
Apr 03, 2007 | 2.681 | 2.687 | 2.667 | 2.667 | 941,115 | -0.01(-0.31%) |
Apr 02, 2007 | 2.687 | 2.689 | 2.665 | 2.676 | 1,193,485 | -0.01(-0.41%) |
Mar 30, 2007 | 2.659 | 2.687 | 2.654 | 2.687 | 1,170,939 | +0.03(+1.24%) |
Mar 29, 2007 | 2.667 | 2.667 | 2.634 | 2.654 | 1,533,130 | -0.01(-0.31%) |
Mar 28, 2007 | 2.579 | 2.667 | 2.571 | 2.662 | 2,572,429 | +0.08(+3.09%) |
Mar 27, 2007 | 2.566 | 2.612 | 2.557 | 2.582 | 1,462,219 | +0.02(+0.97%) |
Mar 26, 2007 | 2.555 | 2.585 | 2.513 | 2.557 | 3,376,814 | +0.09(+3.45%) |
Mar 23, 2007 | 2.447 | 2.491 | 2.439 | 2.472 | 830,203 | +0.01(+0.56%) |
Mar 22, 2007 | 2.546 | 2.546 | 2.450 | 2.458 | 1,107,664 | -0.09(-3.35%) |
Mar 21, 2007 | 2.384 | 2.549 | 2.368 | 2.544 | 1,055,663 | +0.16(+6.69%) |
Mar 20, 2007 | 2.362 | 2.384 | 2.348 | 2.384 | 359,281 | +0.02(+0.70%) |
Mar 19, 2007 | 2.337 | 2.390 | 2.337 | 2.368 | 390,191 | +0.04(+1.65%) |
Mar 16, 2007 | 2.384 | 2.381 | 2.313 | 2.329 | 1,581,131 | -0.05(-2.19%) |
Mar 15, 2007 | 2.351 | 2.406 | 2.346 | 2.381 | 464,739 | +0.03(+1.17%) |
Mar 14, 2007 | 2.307 | 2.354 | 2.296 | 2.354 | 793,111 | +0.05(+2.03%) |
Mar 13, 2007 | 2.343 | 2.370 | 2.293 | 2.307 | 1,990,232 | -0.04(-1.53%) |
Mar 12, 2007 | 2.346 | 2.370 | 2.313 | 2.343 | 1,687,316 | -0.03(-1.27%) |
Mar 09, 2007 | 2.384 | 2.384 | 2.310 | 2.373 | 1,567,676 | -0.02(-0.80%) |
Mar 08, 2007 | 2.420 | 2.445 | 2.379 | 2.392 | 788,747 | -0.02(-0.91%) |
Mar 07, 2007 | 2.445 | 2.445 | 2.392 | 2.414 | 636,379 | -0.03(-1.24%) |
Mar 06, 2007 | 2.379 | 2.464 | 2.362 | 2.445 | 837,476 | +0.11(+4.59%) |
Mar 05, 2007 | 2.387 | 2.406 | 2.293 | 2.337 | 1,921,503 | -0.09(-3.52%) |
Mar 02, 2007 | 2.461 | 2.461 | 2.412 | 2.423 | 1,459,310 | -0.05(-2.11%) |
Mar 01, 2007 | 2.414 | 2.519 | 2.376 | 2.475 | 937,256 | +0.03(+1.24%) |
Feb 28, 2007 | 2.447 | 2.541 | 2.434 | 2.445 | 2,978,985 | -0.01(-0.56%) |
Feb 27, 2007 | 2.247 | 2.458 | 2.247 | 2.458 | 1,688,043 | +0.03(+1.25%) |
Feb 26, 2007 | 2.412 | 2.431 | 2.392 | 2.428 | 1,007,247 | +0.01(+0.34%) |
Feb 23, 2007 | 2.412 | 2.431 | 2.392 | 2.420 | 841,839 | -0.02(-0.68%) |
Feb 22, 2007 | 2.469 | 2.480 | 2.409 | 2.436 | 1,013,116 | -0.04(-1.56%) |
Feb 21, 2007 | 2.398 | 2.502 | 2.395 | 2.475 | 1,453,855 | +0.04(+1.69%) |
Feb 20, 2007 | 2.453 | 2.458 | 2.431 | 2.434 | 509,467 | -0.03(-1.12%) |
Feb 16, 2007 | 2.458 | 2.461 | 2.428 | 2.461 | 428,374 | +0.00(+0.00%) |
Feb 15, 2007 | 2.486 | 2.497 | 2.458 | 2.461 | 478,921 | -0.03(-1.32%) |
Feb 14, 2007 | 2.458 | 2.500 | 2.456 | 2.494 | 603,586 | +0.03(+1.23%) |
Feb 13, 2007 | 2.436 | 2.464 | 2.434 | 2.464 | 167,022 | +0.03(+1.13%) |
Feb 12, 2007 | 2.445 | 2.445 | 2.395 | 2.436 | 333,063 | -0.00(-0.11%) |
Feb 09, 2007 | 2.456 | 2.480 | 2.398 | 2.439 | 914,932 | -0.02(-0.89%) |
Feb 08, 2007 | 2.497 | 2.497 | 2.436 | 2.461 | 1,578,222 | -0.04(-1.65%) |
Feb 07, 2007 | 2.538 | 2.544 | 2.494 | 2.502 | 529,468 | -0.04(-1.51%) |
Feb 06, 2007 | 2.524 | 2.544 | 2.522 | 2.541 | 355,645 | +0.02(+0.98%) |
Feb 05, 2007 | 2.530 | 2.549 | 2.505 | 2.516 | 544,013 | -0.02(-0.97%) |
Feb 02, 2007 | 2.568 | 2.568 | 2.524 | 2.541 | 446,193 | +0.00(+0.00%) |
Feb 01, 2007 | 2.535 | 2.555 | 2.511 | 2.541 | 352,009 | +0.02(+0.65%) |
Jan 31, 2007 | 2.555 | 2.563 | 2.516 | 2.524 | 542,559 | -0.04(-1.40%) |
Jan 30, 2007 | 2.511 | 2.560 | 2.502 | 2.560 | 429,465 | +0.06(+2.31%) |
Jan 29, 2007 | 2.456 | 2.516 | 2.456 | 2.502 | 646,562 | +0.03(+1.34%) |
Jan 26, 2007 | 2.453 | 2.527 | 2.453 | 2.469 | 1,670,224 | +0.02(+0.79%) |
Jan 25, 2007 | 2.461 | 2.472 | 2.403 | 2.450 | 1,042,572 | -0.01(-0.56%) |
Jan 24, 2007 | 2.425 | 2.464 | 2.425 | 2.464 | 1,147,665 | +0.04(+1.70%) |
Jan 23, 2007 | 2.461 | 2.472 | 2.401 | 2.423 | 1,223,667 | -0.04(-1.78%) |
Jan 22, 2007 | 2.524 | 2.524 | 2.458 | 2.467 | 771,656 | -0.07(-2.61%) |
Jan 19, 2007 | 2.483 | 2.533 | 2.480 | 2.533 | 364,009 | +0.04(+1.66%) |
Jan 18, 2007 | 2.530 | 2.533 | 2.478 | 2.491 | 946,206 | -0.04(-1.52%) |
Jan 17, 2007 | 2.530 | 2.555 | 2.505 | 2.530 | 577,833 | -0.02(-0.65%) |
Jan 16, 2007 | 2.574 | 2.574 | 2.533 | 2.546 | 448,375 | -0.02(-0.75%) |
Jan 12, 2007 | 2.530 | 2.568 | 2.527 | 2.566 | 615,288 | +0.04(+1.41%) |
Jan 11, 2007 | 2.519 | 2.560 | 2.511 | 2.530 | 437,102 | +0.01(+0.44%) |
Jan 10, 2007 | 2.475 | 2.524 | 2.461 | 2.519 | 491,285 | +0.03(+1.33%) |
Jan 09, 2007 | 2.494 | 2.508 | 2.423 | 2.486 | 581,833 | -0.01(-0.55%) |
Jan 08, 2007 | 2.491 | 2.505 | 2.478 | 2.500 | 482,921 | +0.00(+0.11%) |
Jan 05, 2007 | 2.571 | 2.585 | 2.489 | 2.497 | 697,108 | -0.09(-3.51%) |
Jan 04, 2007 | 2.604 | 2.612 | 2.577 | 2.588 | 516,013 | -0.02(-0.74%) |
Jan 03, 2007 | 2.615 | 2.637 | 2.585 | 2.607 | 1,033,844 | -0.01(-0.32%) |
Dec 29, 2006 | 2.604 | 2.626 | 2.596 | 2.615 | 809,475 | +0.01(+0.32%) |
Dec 28, 2006 | 2.508 | 2.626 | 2.500 | 2.607 | 1,184,757 | +0.08(+3.27%) |
Dec 27, 2006 | 2.467 | 2.524 | 2.467 | 2.524 | 941,842 | +0.05(+1.89%) |
Dec 26, 2006 | 2.450 | 2.478 | 2.447 | 2.478 | 523,649 | +0.02(+1.01%) |
Dec 22, 2006 | 2.480 | 2.489 | 2.447 | 2.453 | 273,825 | -0.04(-1.44%) |
Dec 21, 2006 | 2.475 | 2.519 | 2.475 | 2.489 | 463,648 | +0.01(+0.56%) |
Dec 20, 2006 | 2.478 | 2.513 | 2.467 | 2.475 | 854,931 | +0.00(+0.11%) |
Dec 19, 2006 | 2.505 | 2.516 | 2.467 | 2.472 | 1,376,762 | -0.05(-2.07%) |
Dec 18, 2006 | 2.524 | 2.582 | 2.428 | 2.524 | 1,150,938 | -0.03(-1.29%) |
Dec 15, 2006 | 2.568 | 2.599 | 2.557 | 2.557 | 1,121,483 | -0.01(-0.43%) |
Dec 14, 2006 | 2.560 | 2.588 | 2.555 | 2.568 | 516,013 | +0.01(+0.32%) |
Dec 13, 2006 | 2.588 | 2.596 | 2.549 | 2.560 | 767,656 | -0.01(-0.53%) |
Dec 12, 2006 | 2.593 | 2.593 | 2.555 | 2.574 | 654,198 | -0.02(-0.95%) |
Dec 11, 2006 | 2.582 | 2.618 | 2.571 | 2.599 | 907,296 | +0.02(+0.75%) |
Dec 08, 2006 | 2.601 | 2.629 | 2.577 | 2.579 | 375,282 | -0.03(-1.16%) |
Dec 07, 2006 | 2.612 | 2.634 | 2.599 | 2.610 | 565,832 | -0.01(-0.21%) |
Dec 06, 2006 | 2.640 | 2.645 | 2.612 | 2.615 | 429,101 | -0.04(-1.35%) |
Dec 05, 2006 | 2.681 | 2.684 | 2.640 | 2.651 | 755,292 | -0.01(-0.52%) |
Dec 04, 2006 | 2.618 | 2.681 | 2.618 | 2.665 | 720,018 | +0.05(+1.79%) |
Dec 01, 2006 | 2.579 | 2.629 | 2.563 | 2.618 | 1,089,846 | +0.02(+0.85%) |
Nov 30, 2006 | 2.621 | 2.634 | 2.588 | 2.596 | 1,324,761 | -0.03(-1.05%) |
Nov 29, 2006 | 2.585 | 2.623 | 2.574 | 2.623 | 676,381 | +0.04(+1.38%) |
Nov 28, 2006 | 2.546 | 2.599 | 2.544 | 2.588 | 1,064,027 | +0.02(+0.97%) |
Nov 27, 2006 | 2.568 | 2.585 | 2.544 | 2.563 | 1,470,219 | -0.02(-0.85%) |
Nov 24, 2006 | 2.577 | 2.599 | 2.571 | 2.585 | 484,012 | -0.01(-0.53%) |
Nov 22, 2006 | 2.643 | 2.654 | 2.596 | 2.599 | 1,039,663 | -0.04(-1.46%) |
Nov 21, 2006 | 2.662 | 2.678 | 2.634 | 2.637 | 890,568 | -0.03(-1.13%) |
Nov 20, 2006 | 2.656 | 2.670 | 2.640 | 2.667 | 1,808,410 | -0.02(-0.61%) |
Nov 17, 2006 | 2.681 | 2.700 | 2.667 | 2.684 | 894,932 | +0.00(+0.00%) |
Nov 16, 2006 | 2.632 | 2.700 | 2.618 | 2.684 | 1,813,864 | +0.06(+2.09%) |
Nov 15, 2006 | 2.596 | 2.640 | 2.579 | 2.629 | 1,424,400 | +0.03(+1.27%) |
Nov 14, 2006 | 2.557 | 2.601 | 2.539 | 2.596 | 2,130,963 | +0.04(+1.51%) |
Nov 13, 2006 | 2.546 | 2.568 | 2.533 | 2.557 | 684,017 | +0.01(+0.22%) |
Nov 10, 2006 | 2.519 | 2.555 | 2.505 | 2.552 | 766,565 | +0.03(+1.20%) |
Nov 09, 2006 | 2.511 | 2.535 | 2.497 | 2.522 | 540,377 | -0.01(-0.33%) |
Nov 08, 2006 | 2.486 | 2.541 | 2.475 | 2.530 | 1,907,685 | +0.04(+1.66%) |
Nov 07, 2006 | 2.475 | 2.511 | 2.461 | 2.489 | 1,566,949 | +0.01(+0.22%) |
Nov 06, 2006 | 2.447 | 2.497 | 2.431 | 2.483 | 799,293 | +0.04(+1.69%) |
Nov 03, 2006 | 2.456 | 2.475 | 2.420 | 2.442 | 1,042,935 | -0.01(-0.22%) |
Nov 02, 2006 | 2.442 | 2.464 | 2.412 | 2.447 | 1,147,665 | -0.02(-0.67%) |
Nov 01, 2006 | 2.502 | 2.502 | 2.464 | 2.464 | 645,834 | -0.03(-1.32%) |
Oct 31, 2006 | 2.489 | 2.502 | 2.472 | 2.497 | 949,478 | +0.01(+0.33%) |
Oct 30, 2006 | 2.469 | 2.489 | 2.445 | 2.489 | 925,478 | +0.02(+0.89%) |
Oct 27, 2006 | 2.475 | 2.483 | 2.453 | 2.467 | 585,469 | -0.03(-1.21%) |
Oct 26, 2006 | 2.480 | 2.497 | 2.461 | 2.497 | 880,022 | +0.02(+0.89%) |
Oct 25, 2006 | 2.472 | 2.500 | 2.461 | 2.475 | 711,654 | -0.00(-0.11%) |
Oct 24, 2006 | 2.472 | 2.491 | 2.450 | 2.478 | 537,104 | +0.01(+0.22%) |
Oct 23, 2006 | 2.467 | 2.489 | 2.458 | 2.472 | 560,741 | -0.00(-0.11%) |
Oct 20, 2006 | 2.505 | 2.505 | 2.464 | 2.475 | 702,199 | -0.02(-0.99%) |
Oct 19, 2006 | 2.502 | 2.522 | 2.480 | 2.500 | 733,473 | -0.01(-0.33%) |
Oct 18, 2006 | 2.519 | 2.527 | 2.491 | 2.508 | 516,376 | -0.01(-0.44%) |
Oct 17, 2006 | 2.516 | 2.527 | 2.480 | 2.519 | 647,289 | -0.01(-0.22%) |
Oct 16, 2006 | 2.480 | 2.530 | 2.478 | 2.524 | 824,021 | +0.04(+1.66%) |
Oct 13, 2006 | 2.445 | 2.489 | 2.445 | 2.483 | 534,559 | +0.02(+0.89%) |
Oct 12, 2006 | 2.445 | 2.467 | 2.445 | 2.461 | 675,290 | +0.02(+0.79%) |
Oct 11, 2006 | 2.464 | 2.486 | 2.428 | 2.442 | 1,566,585 | -0.02(-0.89%) |
Oct 10, 2006 | 2.486 | 2.486 | 2.445 | 2.464 | 1,566,222 | -0.02(-0.88%) |
Oct 09, 2006 | 2.434 | 2.489 | 2.420 | 2.486 | 1,248,759 | +0.04(+1.69%) |
Oct 06, 2006 | 2.445 | 2.447 | 2.423 | 2.445 | 1,187,303 | +0.00(+0.00%) |
Oct 05, 2006 | 2.436 | 2.447 | 2.395 | 2.445 | 1,170,575 | +0.01(+0.34%) |
Oct 04, 2006 | 2.324 | 2.436 | 2.318 | 2.436 | 2,133,873 | +0.10(+4.24%) |
Oct 03, 2006 | 2.274 | 2.337 | 2.255 | 2.337 | 1,531,312 | +0.06(+2.78%) |
Oct 02, 2006 | 2.288 | 2.288 | 2.255 | 2.274 | 660,744 | -0.02(-0.96%) |
Sep 29, 2006 | 2.315 | 2.324 | 2.296 | 2.296 | 1,493,492 | -0.03(-1.18%) |
Sep 28, 2006 | 2.326 | 2.335 | 2.296 | 2.324 | 608,742 | -0.00(-0.12%) |
Sep 27, 2006 | 2.285 | 2.332 | 2.260 | 2.326 | 1,007,662 | +0.03(+1.20%) |
Sep 26, 2006 | 2.244 | 2.307 | 2.241 | 2.299 | 1,318,943 | +0.05(+2.33%) |
Sep 25, 2006 | 2.230 | 2.252 | 2.219 | 2.247 | 1,214,576 | +0.02(+0.74%) |
Sep 22, 2006 | 2.227 | 2.233 | 2.205 | 2.230 | 819,657 | +0.00(+0.00%) |
Sep 21, 2006 | 2.241 | 2.249 | 2.225 | 2.230 | 1,005,480 | +0.00(+0.12%) |
Sep 20, 2006 | 2.197 | 2.241 | 2.186 | 2.227 | 1,026,571 | +0.03(+1.38%) |
Sep 19, 2006 | 2.164 | 2.197 | 2.145 | 2.197 | 1,049,845 | +0.03(+1.40%) |
Sep 18, 2006 | 2.175 | 2.189 | 2.159 | 2.167 | 435,647 | -0.02(-0.88%) |
Sep 15, 2006 | 2.214 | 2.216 | 2.181 | 2.186 | 1,076,754 | -0.01(-0.63%) |
Sep 14, 2006 | 2.214 | 2.214 | 2.191 | 2.200 | 338,917 | -0.02(-0.99%) |
Sep 13, 2006 | 2.200 | 2.225 | 2.194 | 2.222 | 1,063,300 | +0.01(+0.50%) |
Sep 12, 2006 | 2.161 | 2.225 | 2.150 | 2.211 | 1,376,035 | +0.04(+1.64%) |
Sep 11, 2006 | 2.172 | 2.208 | 2.159 | 2.175 | 842,567 | -0.01(-0.63%) |
Sep 08, 2006 | 2.145 | 2.192 | 2.134 | 2.189 | 645,471 | +0.04(+2.05%) |
Sep 07, 2006 | 2.156 | 2.164 | 2.142 | 2.145 | 393,464 | -0.02(-0.76%) |
Sep 06, 2006 | 2.156 | 2.167 | 2.137 | 2.161 | 478,557 | -0.01(-0.51%) |
Sep 05, 2006 | 2.159 | 2.183 | 2.153 | 2.172 | 312,735 | +0.02(+0.89%) |
Sep 01, 2006 | 2.145 | 2.161 | 2.145 | 2.153 | 467,284 | +0.00(+0.00%) |
Aug 31, 2006 | 2.145 | 2.167 | 2.142 | 2.153 | 635,652 | +0.00(+0.13%) |
Aug 30, 2006 | 2.150 | 2.167 | 2.148 | 2.150 | 952,388 | -0.01(-0.26%) |
Aug 29, 2006 | 2.153 | 2.167 | 2.134 | 2.156 | 462,557 | +0.01(+0.38%) |
Aug 28, 2006 | 2.150 | 2.167 | 2.139 | 2.148 | 603,288 | +0.00(+0.13%) |
Aug 25, 2006 | 2.142 | 2.161 | 2.128 | 2.145 | 854,567 | +0.00(+0.00%) |
Aug 24, 2006 | 2.145 | 2.172 | 2.120 | 2.145 | 789,474 | +0.00(+0.00%) |
Aug 23, 2006 | 2.197 | 2.197 | 2.128 | 2.145 | 3,425,542 | -0.05(-2.13%) |
Aug 22, 2006 | 2.194 | 2.203 | 2.172 | 2.192 | 565,105 | -0.01(-0.38%) |
Aug 21, 2006 | 2.216 | 2.230 | 2.192 | 2.200 | 795,656 | -0.03(-1.48%) |
Aug 18, 2006 | 2.266 | 2.266 | 2.222 | 2.233 | 674,199 | -0.03(-1.22%) |
Aug 17, 2006 | 2.230 | 2.269 | 2.214 | 2.260 | 2,741,161 | +0.03(+1.36%) |
Aug 16, 2006 | 2.241 | 2.244 | 2.214 | 2.230 | 2,529,883 | -0.01(-0.25%) |
Aug 15, 2006 | 2.214 | 2.241 | 2.214 | 2.236 | 3,076,442 | +0.04(+1.63%) |
Aug 14, 2006 | 2.214 | 2.238 | 2.189 | 2.200 | 1,633,860 | -0.02(-0.87%) |
Aug 11, 2006 | 2.227 | 2.238 | 2.203 | 2.219 | 505,467 | -0.03(-1.22%) |
Aug 10, 2006 | 2.186 | 2.249 | 2.178 | 2.247 | 522,195 | +0.04(+1.74%) |
Aug 09, 2006 | 2.263 | 2.266 | 2.189 | 2.208 | 1,131,301 | -0.03(-1.23%) |
Aug 08, 2006 | 2.230 | 2.252 | 2.214 | 2.236 | 1,085,846 | -0.00(-0.12%) |
Aug 07, 2006 | 2.227 | 2.241 | 2.214 | 2.238 | 684,017 | -0.01(-0.25%) |
Aug 04, 2006 | 2.214 | 2.255 | 2.208 | 2.244 | 998,934 | +0.05(+2.13%) |
Aug 03, 2006 | 2.172 | 2.200 | 2.161 | 2.197 | 430,920 | +0.02(+0.88%) |
Aug 02, 2006 | 2.172 | 2.208 | 2.167 | 2.178 | 790,929 | -0.02(-0.88%) |
Aug 01, 2006 | 2.153 | 2.200 | 2.137 | 2.197 | 1,776,772 | +0.03(+1.27%) |
Jul 31, 2006 | 2.183 | 2.194 | 2.161 | 2.170 | 927,296 | -0.01(-0.63%) |
Jul 28, 2006 | 2.183 | 2.200 | 2.167 | 2.183 | 1,496,402 | +0.02(+1.02%) |
Jul 27, 2006 | 2.200 | 2.214 | 2.145 | 2.161 | 1,138,211 | -0.06(-2.48%) |
Jul 26, 2006 | 2.167 | 2.216 | 2.153 | 2.216 | 1,101,482 | +0.04(+1.64%) |
Jul 25, 2006 | 2.194 | 2.222 | 2.175 | 2.181 | 592,015 | -0.02(-0.88%) |
Jul 24, 2006 | 2.161 | 2.203 | 2.161 | 2.200 | 908,386 | +0.04(+1.78%) |
Jul 21, 2006 | 2.139 | 2.161 | 2.101 | 2.161 | 1,044,390 | -0.01(-0.25%) |
Jul 20, 2006 | 2.230 | 2.233 | 2.161 | 2.167 | 766,565 | -0.05(-2.23%) |
Jul 19, 2006 | 2.197 | 2.230 | 2.183 | 2.216 | 1,048,390 | +0.04(+1.64%) |
Jul 18, 2006 | 2.126 | 2.197 | 2.115 | 2.181 | 900,386 | +0.05(+2.59%) |
Jul 17, 2006 | 2.120 | 2.142 | 2.112 | 2.126 | 679,290 | -0.01(-0.26%) |
Jul 14, 2006 | 2.150 | 2.161 | 2.117 | 2.131 | 640,016 | -0.05(-2.15%) |
Jul 13, 2006 | 2.159 | 2.186 | 2.142 | 2.178 | 1,021,117 | +0.00(+0.13%) |
Jul 12, 2006 | 2.186 | 2.194 | 2.150 | 2.175 | 786,565 | -0.00(-0.13%) |
Jul 11, 2006 | 2.189 | 2.200 | 2.172 | 2.178 | 553,468 | -0.02(-0.75%) |
Jul 10, 2006 | 2.197 | 2.211 | 2.181 | 2.194 | 531,286 | -0.01(-0.37%) |
Jul 07, 2006 | 2.230 | 2.263 | 2.203 | 2.203 | 518,558 | -0.03(-1.23%) |
Jul 06, 2006 | 2.271 | 2.282 | 2.211 | 2.230 | 598,924 | -0.02(-0.98%) |
Jul 05, 2006 | 2.241 | 2.274 | 2.227 | 2.252 | 796,020 | -0.01(-0.61%) |
Jul 03, 2006 | 2.269 | 2.285 | 2.244 | 2.266 | 551,286 | -0.02(-0.72%) |
Jun 30, 2006 | 2.252 | 2.310 | 2.236 | 2.282 | 2,272,058 | +0.03(+1.47%) |
Jun 29, 2006 | 2.197 | 2.249 | 2.161 | 2.249 | 1,554,949 | +0.07(+3.41%) |
Jun 28, 2006 | 2.172 | 2.181 | 2.145 | 2.175 | 402,919 | -0.01(-0.25%) |
Jun 27, 2006 | 2.186 | 2.211 | 2.159 | 2.181 | 936,751 | -0.01(-0.25%) |
Jun 26, 2006 | 2.167 | 2.189 | 2.153 | 2.186 | 708,381 | +0.04(+1.79%) |
Jun 23, 2006 | 2.145 | 2.159 | 2.126 | 2.148 | 852,385 | -0.01(-0.64%) |
Jun 22, 2006 | 2.142 | 2.172 | 2.117 | 2.161 | 863,294 | +0.02(+0.90%) |
Jun 21, 2006 | 2.084 | 2.142 | 2.082 | 2.142 | 800,747 | +0.05(+2.63%) |
Jun 20, 2006 | 2.104 | 2.117 | 2.068 | 2.087 | 744,382 | -0.02(-0.78%) |
Jun 19, 2006 | 2.139 | 2.142 | 2.101 | 2.104 | 1,261,123 | -0.04(-1.80%) |
Jun 16, 2006 | 2.167 | 2.172 | 2.120 | 2.142 | 2,181,510 | -0.02(-0.89%) |
Jun 15, 2006 | 2.128 | 2.186 | 2.126 | 2.161 | 456,011 | +0.04(+2.08%) |
Jun 14, 2006 | 2.109 | 2.145 | 2.087 | 2.117 | 581,105 | +0.01(+0.26%) |
Jun 13, 2006 | 2.123 | 2.167 | 2.112 | 2.112 | 747,291 | -0.02(-0.90%) |
Jun 12, 2006 | 2.139 | 2.161 | 2.131 | 2.131 | 526,195 | -0.02(-0.77%) |
Jun 09, 2006 | 2.172 | 2.189 | 2.137 | 2.148 | 403,283 | -0.02(-1.01%) |
Jun 08, 2006 | 2.159 | 2.183 | 2.117 | 2.170 | 755,655 | +0.00(+0.00%) |
Jun 07, 2006 | 2.172 | 2.214 | 2.156 | 2.170 | 486,194 | +0.00(+0.13%) |
Jun 06, 2006 | 2.189 | 2.194 | 2.112 | 2.167 | 1,300,033 | -0.00(-0.13%) |
Jun 05, 2006 | 2.200 | 2.222 | 2.159 | 2.170 | 1,008,025 | -0.05(-2.47%) |
Jun 02, 2006 | 2.241 | 2.241 | 2.186 | 2.225 | 810,202 | +0.03(+1.38%) |
Jun 01, 2006 | 2.181 | 2.241 | 2.156 | 2.194 | 667,289 | +0.02(+1.01%) |
May 31, 2006 | 2.137 | 2.183 | 2.117 | 2.172 | 894,568 | +0.04(+1.67%) |
May 30, 2006 | 2.186 | 2.186 | 2.131 | 2.137 | 824,748 | -0.05(-2.26%) |
May 26, 2006 | 2.205 | 2.214 | 2.178 | 2.186 | 680,017 | +0.00(+0.00%) |
May 25, 2006 | 2.186 | 2.211 | 2.175 | 2.186 | 874,204 | +0.02(+0.89%) |
May 24, 2006 | 2.148 | 2.197 | 2.104 | 2.167 | 1,104,028 | +0.02(+0.77%) |
May 23, 2006 | 2.249 | 2.252 | 2.142 | 2.150 | 649,107 | -0.09(-3.81%) |
May 22, 2006 | 2.170 | 2.241 | 2.159 | 2.236 | 651,289 | +0.07(+3.04%) |
May 19, 2006 | 2.156 | 2.172 | 2.131 | 2.170 | 607,288 | +0.00(+0.13%) |
May 18, 2006 | 2.189 | 2.238 | 2.167 | 2.167 | 425,465 | -0.03(-1.25%) |
May 17, 2006 | 2.227 | 2.241 | 2.172 | 2.194 | 735,291 | -0.02(-1.12%) |
May 16, 2006 | 2.183 | 2.225 | 2.181 | 2.219 | 689,472 | +0.05(+2.28%) |
May 15, 2006 | 2.170 | 2.200 | 2.150 | 2.170 | 2,316,423 | +0.01(+0.25%) |
May 12, 2006 | 2.131 | 2.194 | 2.117 | 2.164 | 856,749 | +0.02(+0.90%) |
May 11, 2006 | 2.159 | 2.200 | 2.131 | 2.145 | 1,480,765 | -0.02(-0.89%) |
May 10, 2006 | 2.203 | 2.252 | 2.159 | 2.164 | 568,014 | -0.06(-2.48%) |
May 09, 2006 | 2.192 | 2.310 | 2.189 | 2.219 | 920,387 | +0.01(+0.62%) |
May 08, 2006 | 2.167 | 2.219 | 2.159 | 2.205 | 737,473 | +0.03(+1.52%) |
May 05, 2006 | 2.139 | 2.183 | 2.128 | 2.172 | 644,016 | +0.04(+1.67%) |
May 04, 2006 | 2.159 | 2.183 | 2.131 | 2.137 | 573,105 | -0.03(-1.40%) |
May 03, 2006 | 2.161 | 2.197 | 2.159 | 2.167 | 773,474 | +0.02(+0.77%) |
May 02, 2006 | 2.159 | 2.186 | 2.145 | 2.150 | 625,470 | -0.02(-0.76%) |