Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.777 | 2.787 | 2.660 | 2.662 | 2,386,324 | -0.12(-4.16%) |
Apr 27, 2007 | 2.790 | 2.830 | 2.764 | 2.778 | 2,154,281 | -0.01(-0.42%) |
Apr 26, 2007 | 2.830 | 2.880 | 2.778 | 2.790 | 3,838,621 | -0.02(-0.63%) |
Apr 25, 2007 | 2.754 | 2.830 | 2.735 | 2.807 | 2,327,045 | +0.06(+2.32%) |
Apr 24, 2007 | 2.707 | 2.748 | 2.695 | 2.744 | 1,321,346 | +0.03(+1.17%) |
Apr 23, 2007 | 2.737 | 2.739 | 2.669 | 2.712 | 1,725,872 | -0.02(-0.90%) |
Apr 20, 2007 | 2.712 | 2.738 | 2.688 | 2.737 | 1,945,044 | +0.04(+1.53%) |
Apr 19, 2007 | 2.564 | 2.704 | 2.547 | 2.695 | 1,638,735 | +0.12(+4.86%) |
Apr 18, 2007 | 2.599 | 2.615 | 2.566 | 2.570 | 1,419,826 | -0.04(-1.49%) |
Apr 17, 2007 | 2.635 | 2.658 | 2.607 | 2.609 | 1,306,071 | -0.03(-1.21%) |
Apr 16, 2007 | 2.665 | 2.665 | 2.631 | 2.641 | 1,370,058 | -0.01(-0.40%) |
Apr 13, 2007 | 2.651 | 2.656 | 2.620 | 2.652 | 2,128,774 | -0.00(-0.09%) |
Apr 12, 2007 | 2.628 | 2.665 | 2.597 | 2.654 | 1,421,611 | +0.01(+0.22%) |
Apr 11, 2007 | 2.641 | 2.651 | 2.605 | 2.648 | 1,116,010 | +0.02(+0.58%) |
Apr 10, 2007 | 2.619 | 2.665 | 2.594 | 2.633 | 2,008,302 | +0.01(+0.31%) |
Apr 09, 2007 | 2.634 | 2.641 | 2.583 | 2.625 | 927,760 | -0.00(-0.04%) |
Apr 05, 2007 | 2.664 | 2.664 | 2.602 | 2.626 | 1,481,794 | -0.03(-1.15%) |
Apr 04, 2007 | 2.658 | 2.665 | 2.580 | 2.656 | 2,058,617 | +0.00(+0.13%) |
Apr 03, 2007 | 2.622 | 2.666 | 2.609 | 2.653 | 940,876 | +0.04(+1.58%) |
Apr 02, 2007 | 2.580 | 2.613 | 2.546 | 2.612 | 1,550,882 | +0.03(+1.33%) |
Mar 30, 2007 | 2.559 | 2.586 | 2.535 | 2.577 | 2,012,835 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.585 | 2.535 | 2.555 | 1,363,786 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.506 | 2.536 | 2,345,903 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,966,947 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,340 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.618 | 1,195,026 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.606 | 2.564 | 2.589 | 1,590,842 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.572 | 2.495 | 2.552 | 1,136,238 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.546 | 1,624,652 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.494 | 2.431 | 2.476 | 1,247,885 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,461 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.447 | 1,375,888 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.448 | 1,376,122 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.447 | 1,983,405 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.539 | 2.476 | 2.531 | 938,077 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,108 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.441 | 2.455 | 1,501,780 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.460 | 1,578,328 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,074,918 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.473 | 2,367,403 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,729,913 | -0.07(-2.76%) |
Mar 01, 2007 | 2.496 | 2.567 | 2.448 | 2.474 | 2,001,343 | -0.09(-3.41%) |
Feb 28, 2007 | 2.490 | 2.607 | 2.463 | 2.561 | 3,356,992 | +0.07(+2.65%) |
Feb 27, 2007 | 2.533 | 2.582 | 2.475 | 2.495 | 2,892,528 | -0.14(-5.20%) |
Feb 26, 2007 | 2.680 | 2.700 | 2.623 | 2.632 | 1,086,114 | -0.03(-0.98%) |
Feb 23, 2007 | 2.648 | 2.666 | 2.623 | 2.658 | 964,870 | -0.00(-0.09%) |
Feb 22, 2007 | 2.666 | 2.669 | 2.626 | 2.660 | 884,463 | +0.00(+0.09%) |
Feb 21, 2007 | 2.659 | 2.672 | 2.623 | 2.658 | 1,073,150 | -0.02(-0.88%) |
Feb 20, 2007 | 2.652 | 2.705 | 2.623 | 2.681 | 887,046 | +0.02(+0.71%) |
Feb 16, 2007 | 2.626 | 2.668 | 2.623 | 2.662 | 1,005,703 | +0.04(+1.35%) |
Feb 15, 2007 | 2.628 | 2.632 | 2.612 | 2.627 | 882,517 | -0.00(-0.04%) |
Feb 14, 2007 | 2.607 | 2.634 | 2.576 | 2.628 | 812,177 | +0.02(+0.63%) |
Feb 13, 2007 | 2.635 | 2.647 | 2.585 | 2.612 | 860,962 | -0.02(-0.85%) |
Feb 12, 2007 | 2.673 | 2.698 | 2.612 | 2.634 | 792,679 | -0.04(-1.50%) |
Feb 09, 2007 | 2.682 | 2.695 | 2.635 | 2.674 | 1,302,674 | -0.00(-0.04%) |
Feb 08, 2007 | 2.660 | 2.686 | 2.656 | 2.675 | 2,308,509 | +0.01(+0.40%) |
Feb 07, 2007 | 2.700 | 2.700 | 2.655 | 2.665 | 2,856,903 | -0.02(-0.88%) |
Feb 06, 2007 | 2.640 | 2.689 | 2.597 | 2.688 | 1,881,732 | +0.07(+2.56%) |
Feb 05, 2007 | 2.600 | 2.654 | 2.581 | 2.621 | 987,756 | +0.02(+0.95%) |
Feb 02, 2007 | 2.646 | 2.655 | 2.581 | 2.596 | 2,010,087 | -0.05(-2.00%) |
Feb 01, 2007 | 2.547 | 2.661 | 2.536 | 2.649 | 4,322,557 | +0.12(+4.90%) |
Jan 31, 2007 | 2.483 | 2.557 | 2.481 | 2.526 | 2,118,825 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.454 | 2.491 | 2,463,495 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.487 | 814,896 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,844 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.513 | 2,858,069 | -0.03(-1.11%) |
Jan 24, 2007 | 2.500 | 2.547 | 2.490 | 2.541 | 1,452,020 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.527 | 2.442 | 2.500 | 2,547,540 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.481 | 2.421 | 2.451 | 1,437,246 | -0.01(-0.53%) |
Jan 19, 2007 | 2.434 | 2.529 | 2.434 | 2.464 | 3,402,231 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,629,841 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,122 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.434 | 2.352 | 2.408 | 4,146,228 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.361 | 3,476,081 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.441 | 2.340 | 2.372 | 4,583,513 | -0.06(-2.28%) |
Jan 10, 2007 | 2.448 | 2.478 | 2.389 | 2.428 | 2,263,011 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.428 | 2.475 | 2,168,136 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,669,857 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.606 | 2.528 | 2.539 | 1,278,922 | -0.08(-3.15%) |
Jan 04, 2007 | 2.626 | 2.669 | 2.610 | 2.621 | 1,058,893 | -0.02(-0.94%) |
Jan 03, 2007 | 2.712 | 2.713 | 2.594 | 2.646 | 2,153,650 | -0.06(-2.39%) |
Dec 29, 2006 | 2.771 | 2.791 | 2.698 | 2.711 | 1,284,991 | -0.07(-2.50%) |
Dec 28, 2006 | 2.801 | 2.824 | 2.761 | 2.780 | 1,039,479 | -0.04(-1.34%) |
Dec 27, 2006 | 2.783 | 2.831 | 2.768 | 2.818 | 1,026,490 | +0.05(+1.66%) |
Dec 26, 2006 | 2.783 | 2.787 | 2.744 | 2.772 | 1,254,869 | -0.02(-0.63%) |
Dec 22, 2006 | 2.833 | 2.833 | 2.790 | 2.790 | 2,684,453 | -0.04(-1.50%) |
Dec 21, 2006 | 2.794 | 2.850 | 2.778 | 2.832 | 2,196,200 | +0.04(+1.26%) |
Dec 20, 2006 | 2.830 | 2.830 | 2.772 | 2.797 | 1,630,983 | -0.02(-0.79%) |
Dec 19, 2006 | 2.735 | 2.832 | 2.687 | 2.819 | 2,689,355 | +0.08(+2.84%) |
Dec 18, 2006 | 2.764 | 2.788 | 2.713 | 2.741 | 1,315,277 | -0.01(-0.51%) |
Dec 15, 2006 | 2.732 | 2.771 | 2.731 | 2.755 | 3,282,573 | +0.03(+1.04%) |
Dec 14, 2006 | 2.667 | 2.746 | 2.667 | 2.727 | 1,062,090 | +0.06(+2.25%) |
Dec 13, 2006 | 2.692 | 2.692 | 2.645 | 2.667 | 948,187 | -0.00(-0.04%) |
Dec 12, 2006 | 2.672 | 2.699 | 2.618 | 2.668 | 2,424,371 | -0.00(-0.09%) |
Dec 11, 2006 | 2.540 | 2.681 | 2.513 | 2.671 | 1,663,183 | +0.13(+5.10%) |
Dec 08, 2006 | 2.561 | 2.568 | 2.497 | 2.541 | 2,453,543 | -0.05(-2.00%) |
Dec 07, 2006 | 2.738 | 2.751 | 2.589 | 2.593 | 2,277,400 | -0.15(-5.42%) |
Dec 06, 2006 | 2.798 | 2.825 | 2.733 | 2.741 | 816,762 | -0.07(-2.43%) |
Dec 05, 2006 | 2.833 | 2.866 | 2.790 | 2.810 | 731,699 | -0.00(-0.04%) |
Dec 04, 2006 | 2.676 | 2.825 | 2.674 | 2.811 | 1,109,195 | +0.13(+4.98%) |
Dec 01, 2006 | 2.718 | 2.718 | 2.626 | 2.678 | 1,514,527 | -0.02(-0.92%) |
Nov 30, 2006 | 2.748 | 2.778 | 2.692 | 2.702 | 1,581,754 | -0.06(-2.13%) |
Nov 29, 2006 | 2.830 | 2.851 | 2.740 | 2.761 | 1,166,274 | -0.05(-1.68%) |
Nov 28, 2006 | 2.790 | 2.827 | 2.741 | 2.809 | 533,297 | +0.02(+0.80%) |
Nov 27, 2006 | 2.846 | 2.850 | 2.771 | 2.786 | 997,311 | -0.08(-2.84%) |
Nov 24, 2006 | 2.924 | 2.944 | 2.859 | 2.868 | 181,804 | -0.06(-2.05%) |
Nov 22, 2006 | 2.908 | 2.948 | 2.906 | 2.928 | 873,785 | +0.02(+0.69%) |
Nov 21, 2006 | 2.898 | 2.928 | 2.875 | 2.908 | 880,401 | +0.02(+0.61%) |
Nov 20, 2006 | 2.862 | 2.911 | 2.830 | 2.890 | 1,102,508 | +0.02(+0.74%) |
Nov 17, 2006 | 2.892 | 2.941 | 2.842 | 2.869 | 671,520 | -0.02(-0.82%) |
Nov 16, 2006 | 2.911 | 2.928 | 2.833 | 2.892 | 973,805 | -0.01(-0.32%) |
Nov 15, 2006 | 2.859 | 2.925 | 2.849 | 2.902 | 783,693 | +0.04(+1.48%) |
Nov 14, 2006 | 2.738 | 2.859 | 2.735 | 2.859 | 1,273,278 | +0.12(+4.30%) |
Nov 13, 2006 | 2.718 | 2.771 | 2.711 | 2.741 | 952,555 | +0.00(+0.09%) |
Nov 10, 2006 | 2.695 | 2.741 | 2.688 | 2.739 | 707,570 | +0.04(+1.40%) |
Nov 09, 2006 | 2.715 | 2.737 | 2.694 | 2.701 | 1,097,856 | -0.02(-0.61%) |
Nov 08, 2006 | 2.686 | 2.740 | 2.672 | 2.718 | 945,524 | +0.01(+0.48%) |
Nov 07, 2006 | 2.669 | 2.721 | 2.664 | 2.705 | 3,326,607 | +0.04(+1.37%) |
Nov 06, 2006 | 2.628 | 2.704 | 2.626 | 2.668 | 2,359,545 | +0.04(+1.48%) |
Nov 03, 2006 | 2.629 | 2.665 | 2.596 | 2.629 | 1,957,622 | +0.02(+0.63%) |
Nov 02, 2006 | 2.622 | 2.671 | 2.606 | 2.613 | 1,263,809 | -0.02(-0.76%) |
Nov 01, 2006 | 2.744 | 2.744 | 2.629 | 2.633 | 2,175,934 | -0.10(-3.50%) |
Oct 31, 2006 | 2.784 | 2.794 | 2.609 | 2.728 | 3,386,994 | -0.04(-1.45%) |
Oct 30, 2006 | 2.849 | 2.888 | 2.735 | 2.768 | 2,241,727 | -0.10(-3.61%) |
Oct 27, 2006 | 2.958 | 2.971 | 2.863 | 2.872 | 1,571,114 | -0.12(-4.06%) |
Oct 26, 2006 | 2.850 | 3.005 | 2.850 | 2.994 | 3,323,096 | +0.17(+5.92%) |
Oct 25, 2006 | 2.814 | 2.826 | 2.780 | 2.826 | 634,856 | +0.02(+0.80%) |
Oct 24, 2006 | 2.833 | 2.859 | 2.791 | 2.804 | 733,276 | -0.03(-0.96%) |
Oct 23, 2006 | 2.798 | 2.849 | 2.772 | 2.831 | 841,921 | +0.02(+0.71%) |
Oct 20, 2006 | 2.830 | 2.853 | 2.793 | 2.811 | 884,255 | -0.02(-0.67%) |
Oct 19, 2006 | 2.891 | 2.905 | 2.817 | 2.830 | 1,036,002 | -0.05(-1.84%) |
Oct 18, 2006 | 2.857 | 2.906 | 2.853 | 2.883 | 962,126 | +0.03(+1.20%) |
Oct 17, 2006 | 2.888 | 2.918 | 2.833 | 2.849 | 1,072,518 | -0.07(-2.34%) |
Oct 16, 2006 | 2.850 | 2.917 | 2.813 | 2.917 | 664,040 | +0.09(+3.08%) |
Oct 13, 2006 | 2.843 | 2.859 | 2.782 | 2.830 | 605,782 | +0.00(+0.04%) |
Oct 12, 2006 | 2.779 | 2.892 | 2.779 | 2.829 | 1,744,111 | +0.08(+2.74%) |
Oct 11, 2006 | 2.711 | 2.800 | 2.686 | 2.753 | 2,016,181 | +0.04(+1.57%) |
Oct 10, 2006 | 2.700 | 2.741 | 2.671 | 2.711 | 1,331,404 | +0.03(+0.97%) |
Oct 09, 2006 | 2.643 | 2.700 | 2.634 | 2.685 | 773,626 | +0.05(+1.83%) |
Oct 06, 2006 | 2.633 | 2.642 | 2.583 | 2.636 | 1,534,085 | +0.01(+0.22%) |
Oct 05, 2006 | 2.524 | 2.636 | 2.478 | 2.631 | 1,220,105 | +0.12(+4.89%) |
Oct 04, 2006 | 2.419 | 2.509 | 2.417 | 2.508 | 2,207,192 | +0.09(+3.76%) |
Oct 03, 2006 | 2.469 | 2.485 | 2.405 | 2.417 | 2,965,696 | -0.07(-2.75%) |
Oct 02, 2006 | 2.577 | 2.588 | 2.484 | 2.485 | 1,963,970 | -0.10(-4.05%) |
Sep 29, 2006 | 2.645 | 2.712 | 2.582 | 2.590 | 1,390,447 | -0.04(-1.70%) |
Sep 28, 2006 | 2.727 | 2.759 | 2.603 | 2.635 | 1,126,166 | -0.07(-2.74%) |
Sep 27, 2006 | 2.709 | 2.728 | 2.648 | 2.709 | 1,149,676 | +0.00(+0.04%) |
Sep 26, 2006 | 2.631 | 2.731 | 2.587 | 2.708 | 807,424 | +0.07(+2.77%) |
Sep 25, 2006 | 2.562 | 2.645 | 2.526 | 2.635 | 711,802 | +0.07(+2.66%) |
Sep 22, 2006 | 2.586 | 2.653 | 2.501 | 2.567 | 1,548,334 | -0.04(-1.40%) |
Sep 21, 2006 | 2.618 | 2.652 | 2.573 | 2.603 | 496,577 | +0.00(+0.14%) |
Sep 20, 2006 | 2.609 | 2.642 | 2.553 | 2.600 | 1,223,027 | +0.01(+0.50%) |
Sep 19, 2006 | 2.599 | 2.632 | 2.529 | 2.587 | 1,027,932 | -0.02(-0.72%) |
Sep 18, 2006 | 2.581 | 2.620 | 2.576 | 2.606 | 843,363 | +0.01(+0.27%) |
Sep 15, 2006 | 2.706 | 2.706 | 2.569 | 2.599 | 2,635,584 | -0.09(-3.38%) |
Sep 14, 2006 | 2.641 | 2.712 | 2.626 | 2.689 | 1,098,662 | +0.03(+1.06%) |
Sep 13, 2006 | 2.579 | 2.680 | 2.536 | 2.661 | 722,403 | +0.09(+3.63%) |
Sep 12, 2006 | 2.500 | 2.576 | 2.494 | 2.568 | 820,489 | +0.06(+2.49%) |
Sep 11, 2006 | 2.473 | 2.510 | 2.428 | 2.506 | 783,091 | +0.01(+0.38%) |
Sep 08, 2006 | 2.480 | 2.500 | 2.445 | 2.496 | 809,362 | +0.01(+0.52%) |
Sep 07, 2006 | 2.496 | 2.508 | 2.458 | 2.483 | 573,757 | -0.01(-0.57%) |
Sep 06, 2006 | 2.464 | 2.502 | 2.439 | 2.497 | 732,776 | +0.01(+0.38%) |
Sep 05, 2006 | 2.455 | 2.497 | 2.437 | 2.488 | 739,557 | +0.05(+1.93%) |
Sep 01, 2006 | 2.454 | 2.483 | 2.391 | 2.441 | 892,529 | -0.01(-0.34%) |
Aug 31, 2006 | 2.518 | 2.518 | 2.446 | 2.449 | 1,414,682 | -0.05(-2.07%) |
Aug 30, 2006 | 2.488 | 2.515 | 2.449 | 2.501 | 1,156,877 | +0.02(+0.86%) |
Aug 29, 2006 | 2.439 | 2.487 | 2.391 | 2.480 | 803,179 | +0.06(+2.29%) |
Aug 28, 2006 | 2.399 | 2.434 | 2.373 | 2.424 | 630,645 | +0.04(+1.58%) |
Aug 25, 2006 | 2.372 | 2.390 | 2.351 | 2.386 | 597,661 | -0.00(-0.05%) |
Aug 24, 2006 | 2.394 | 2.425 | 2.330 | 2.388 | 651,581 | +0.01(+0.50%) |
Aug 23, 2006 | 2.514 | 2.522 | 2.368 | 2.376 | 915,564 | -0.13(-5.31%) |
Aug 22, 2006 | 2.476 | 2.514 | 2.463 | 2.509 | 842,125 | +0.03(+1.33%) |
Aug 21, 2006 | 2.485 | 2.495 | 2.438 | 2.476 | 822,194 | -0.03(-1.18%) |
Aug 18, 2006 | 2.517 | 2.517 | 2.447 | 2.506 | 413,448 | +0.00(+0.05%) |
Aug 17, 2006 | 2.511 | 2.553 | 2.465 | 2.504 | 433,188 | -0.02(-0.89%) |
Aug 16, 2006 | 2.478 | 2.539 | 2.456 | 2.527 | 771,391 | +0.07(+2.83%) |
Aug 15, 2006 | 2.397 | 2.478 | 2.388 | 2.457 | 1,211,221 | +0.09(+3.78%) |
Aug 14, 2006 | 2.396 | 2.450 | 2.358 | 2.368 | 718,209 | -0.02(-0.74%) |
Aug 11, 2006 | 2.465 | 2.485 | 2.348 | 2.385 | 960,332 | -0.09(-3.67%) |
Aug 10, 2006 | 2.346 | 2.506 | 2.303 | 2.476 | 1,856,615 | +0.13(+5.58%) |
Aug 09, 2006 | 2.417 | 2.417 | 2.324 | 2.345 | 1,591,033 | -0.05(-2.07%) |
Aug 08, 2006 | 2.552 | 2.562 | 2.383 | 2.395 | 1,034,526 | -0.14(-5.53%) |
Aug 07, 2006 | 2.569 | 2.570 | 2.477 | 2.535 | 1,174,068 | -0.06(-2.49%) |
Aug 04, 2006 | 2.649 | 2.705 | 2.539 | 2.600 | 1,240,409 | -0.02(-0.81%) |
Aug 03, 2006 | 2.474 | 2.643 | 2.427 | 2.621 | 1,336,603 | +0.12(+4.96%) |
Aug 02, 2006 | 2.614 | 2.638 | 2.482 | 2.497 | 1,102,555 | -0.09(-3.55%) |
Aug 01, 2006 | 2.612 | 2.669 | 2.536 | 2.589 | 986,141 | -0.05(-1.96%) |
Jul 31, 2006 | 2.594 | 2.653 | 2.549 | 2.641 | 1,910,174 | +0.03(+0.99%) |
Jul 28, 2006 | 2.653 | 2.672 | 2.498 | 2.615 | 1,656,224 | -0.03(-1.29%) |
Jul 27, 2006 | 2.592 | 2.699 | 2.493 | 2.649 | 2,700,101 | +0.18(+7.41%) |
Jul 26, 2006 | 2.511 | 2.522 | 2.404 | 2.467 | 1,113,080 | -0.07(-2.74%) |
Jul 25, 2006 | 2.594 | 2.629 | 2.501 | 2.536 | 1,561,441 | -0.06(-2.27%) |
Jul 24, 2006 | 2.451 | 2.615 | 2.437 | 2.595 | 1,674,217 | +0.14(+5.87%) |
Jul 21, 2006 | 2.396 | 2.483 | 2.337 | 2.451 | 721,203 | +0.04(+1.81%) |
Jul 20, 2006 | 2.556 | 2.594 | 2.402 | 2.408 | 1,258,622 | -0.13(-5.20%) |
Jul 19, 2006 | 2.431 | 2.577 | 2.414 | 2.540 | 1,316,884 | +0.11(+4.46%) |
Jul 18, 2006 | 2.382 | 2.450 | 2.350 | 2.431 | 1,026,808 | +0.06(+2.59%) |
Jul 17, 2006 | 2.305 | 2.428 | 2.299 | 2.370 | 1,569,236 | -0.02(-0.64%) |
Jul 14, 2006 | 2.408 | 2.415 | 2.379 | 2.385 | 1,656,122 | -0.03(-1.32%) |
Jul 13, 2006 | 2.437 | 2.437 | 2.331 | 2.417 | 1,723,629 | -0.03(-1.25%) |
Jul 12, 2006 | 2.461 | 2.485 | 2.443 | 2.448 | 1,751,002 | -0.03(-1.10%) |
Jul 11, 2006 | 2.294 | 2.485 | 2.280 | 2.475 | 2,466,557 | +0.19(+8.20%) |
Jul 10, 2006 | 2.181 | 2.299 | 2.144 | 2.287 | 2,331,807 | +0.11(+4.92%) |
Jul 07, 2006 | 2.238 | 2.238 | 2.165 | 2.180 | 647,883 | -0.07(-3.09%) |
Jul 06, 2006 | 2.213 | 2.269 | 2.204 | 2.250 | 1,526,422 | +0.04(+1.65%) |
Jul 05, 2006 | 2.298 | 2.313 | 2.198 | 2.213 | 683,525 | -0.11(-4.67%) |
Jul 03, 2006 | 2.228 | 2.323 | 2.228 | 2.322 | 680,222 | +0.08(+3.63%) |
Jun 30, 2006 | 2.261 | 2.277 | 2.200 | 2.240 | 5,043,295 | -0.00(-0.16%) |
Jun 29, 2006 | 2.145 | 2.266 | 2.138 | 2.244 | 2,468,470 | +0.13(+6.37%) |
Jun 28, 2006 | 2.134 | 2.145 | 2.103 | 2.109 | 1,874,307 | -0.01(-0.50%) |
Jun 27, 2006 | 2.185 | 2.208 | 2.111 | 2.120 | 2,149,655 | -0.07(-3.23%) |
Jun 26, 2006 | 2.227 | 2.245 | 2.167 | 2.191 | 829,466 | -0.02(-0.91%) |
Jun 23, 2006 | 2.221 | 2.243 | 2.191 | 2.211 | 1,027,881 | -0.02(-1.11%) |
Jun 22, 2006 | 2.240 | 2.240 | 2.207 | 2.236 | 1,879,137 | -0.00(-0.05%) |
Jun 21, 2006 | 2.223 | 2.264 | 2.223 | 2.237 | 1,294,108 | +0.01(+0.48%) |
Jun 20, 2006 | 2.289 | 2.289 | 2.225 | 2.226 | 1,377,415 | -0.05(-2.23%) |
Jun 19, 2006 | 2.359 | 2.371 | 2.265 | 2.277 | 1,588,535 | -0.08(-3.50%) |
Jun 16, 2006 | 2.377 | 2.388 | 2.353 | 2.359 | 2,785,490 | -0.02(-0.74%) |
Jun 15, 2006 | 2.371 | 2.394 | 2.350 | 2.377 | 2,020,426 | +0.02(+0.90%) |
Jun 14, 2006 | 2.376 | 2.388 | 2.323 | 2.356 | 1,444,044 | -0.03(-1.09%) |
Jun 13, 2006 | 2.405 | 2.409 | 2.344 | 2.382 | 2,804,276 | -0.04(-1.46%) |
Jun 12, 2006 | 2.417 | 2.423 | 2.399 | 2.417 | 1,384,594 | -0.00(-0.15%) |
Jun 09, 2006 | 2.419 | 2.431 | 2.396 | 2.421 | 1,209,189 | +0.00(+0.10%) |
Jun 08, 2006 | 2.417 | 2.434 | 2.356 | 2.418 | 1,610,518 | +0.00(+0.00%) |
Jun 07, 2006 | 2.372 | 2.438 | 2.358 | 2.418 | 1,579,205 | +0.04(+1.79%) |
Jun 06, 2006 | 2.349 | 2.386 | 2.330 | 2.376 | 1,746,927 | +0.03(+1.15%) |
Jun 05, 2006 | 2.362 | 2.394 | 2.339 | 2.349 | 1,463,898 | -0.03(-1.39%) |
Jun 02, 2006 | 2.358 | 2.389 | 2.333 | 2.382 | 1,459,217 | +0.07(+2.85%) |
Jun 01, 2006 | 2.306 | 2.330 | 2.270 | 2.316 | 1,330,582 | +0.01(+0.46%) |
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,453 | -0.03(-1.11%) |
May 30, 2006 | 2.402 | 2.406 | 2.326 | 2.331 | 1,328,597 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,370 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.506 | 2.397 | 2.437 | 1,134,232 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.382 | 2.445 | 1,228,484 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.448 | 2.462 | 1,588,687 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.671 | 2.481 | 2.557 | 2,119,050 | -0.08(-2.91%) |
May 19, 2006 | 2.619 | 2.700 | 2.586 | 2.634 | 3,195,419 | +0.03(+1.09%) |
May 18, 2006 | 2.612 | 2.680 | 2.596 | 2.606 | 2,852,620 | +0.01(+0.45%) |
May 17, 2006 | 2.625 | 2.652 | 2.594 | 2.594 | 1,685,620 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.652 | 1,742,202 | +0.02(+0.58%) |
May 15, 2006 | 2.593 | 2.664 | 2.582 | 2.636 | 1,739,026 | +0.02(+0.72%) |
May 12, 2006 | 2.593 | 2.627 | 2.588 | 2.618 | 1,174,679 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.572 | 2.606 | 1,828,342 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,631 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,736 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,073 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.705 | 1,574,515 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,526 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.526 | 977,354 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,543 | -0.06(-2.24%) |