Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.901 | 3.986 | 3.803 | 3.835 | 564,060 | -0.05(-1.37%) |
Apr 27, 2007 | 3.996 | 4.015 | 3.869 | 3.888 | 479,901 | -0.13(-3.33%) |
Apr 26, 2007 | 4.077 | 4.179 | 3.986 | 4.022 | 335,429 | -0.04(-0.99%) |
Apr 25, 2007 | 4.086 | 4.207 | 4.058 | 4.062 | 889,002 | +0.01(+0.16%) |
Apr 24, 2007 | 3.922 | 4.069 | 3.892 | 4.056 | 1,652,957 | +0.22(+5.76%) |
Apr 23, 2007 | 3.792 | 3.852 | 3.792 | 3.835 | 245,768 | +0.03(+0.78%) |
Apr 20, 2007 | 3.777 | 3.841 | 3.743 | 3.805 | 638,913 | +0.09(+2.40%) |
Apr 19, 2007 | 3.627 | 3.767 | 3.624 | 3.716 | 267,838 | +0.06(+1.69%) |
Apr 18, 2007 | 3.624 | 3.688 | 3.622 | 3.654 | 202,314 | +0.00(+0.00%) |
Apr 17, 2007 | 3.748 | 3.752 | 3.610 | 3.654 | 247,307 | -0.10(-2.71%) |
Apr 16, 2007 | 3.718 | 3.777 | 3.656 | 3.756 | 265,767 | +0.05(+1.26%) |
Apr 13, 2007 | 3.663 | 3.709 | 3.582 | 3.709 | 243,706 | +0.04(+1.10%) |
Apr 12, 2007 | 3.569 | 3.680 | 3.533 | 3.669 | 428,088 | +0.08(+2.31%) |
Apr 11, 2007 | 3.493 | 3.610 | 3.472 | 3.586 | 743,923 | +0.11(+3.05%) |
Apr 10, 2007 | 3.412 | 3.486 | 3.406 | 3.480 | 806,731 | +0.08(+2.37%) |
Apr 09, 2007 | 3.361 | 3.448 | 3.361 | 3.399 | 600,345 | +0.03(+1.01%) |
Apr 05, 2007 | 3.389 | 3.406 | 3.348 | 3.365 | 228,536 | -0.03(-0.94%) |
Apr 04, 2007 | 3.397 | 3.399 | 3.346 | 3.397 | 189,921 | +0.03(+0.82%) |
Apr 03, 2007 | 3.376 | 3.414 | 3.361 | 3.370 | 344,795 | -0.01(-0.19%) |
Apr 02, 2007 | 3.382 | 3.412 | 3.353 | 3.376 | 235,399 | +0.00(+0.06%) |
Mar 30, 2007 | 3.401 | 3.446 | 3.327 | 3.374 | 251,397 | -0.03(-0.75%) |
Mar 29, 2007 | 3.278 | 3.410 | 3.278 | 3.399 | 279,606 | +0.16(+4.78%) |
Mar 28, 2007 | 3.376 | 3.399 | 3.229 | 3.244 | 796,470 | -0.16(-4.56%) |
Mar 27, 2007 | 3.412 | 3.425 | 3.340 | 3.399 | 657,321 | -0.02(-0.68%) |
Mar 26, 2007 | 3.476 | 3.520 | 3.412 | 3.423 | 584,285 | -0.06(-1.65%) |
Mar 23, 2007 | 3.508 | 3.518 | 3.442 | 3.480 | 572,932 | -0.01(-0.43%) |
Mar 22, 2007 | 3.508 | 3.546 | 3.414 | 3.495 | 184,522 | -0.00(-0.06%) |
Mar 21, 2007 | 3.384 | 3.514 | 3.384 | 3.497 | 369,714 | +0.12(+3.65%) |
Mar 20, 2007 | 3.316 | 3.431 | 3.316 | 3.374 | 674,016 | +0.05(+1.47%) |
Mar 19, 2007 | 3.399 | 3.427 | 3.323 | 3.325 | 641,407 | -0.06(-1.88%) |
Mar 16, 2007 | 3.427 | 3.446 | 3.363 | 3.389 | 1,220,383 | -0.04(-1.18%) |
Mar 15, 2007 | 3.514 | 3.565 | 3.421 | 3.429 | 575,582 | -0.08(-2.24%) |
Mar 14, 2007 | 3.367 | 3.514 | 3.367 | 3.508 | 501,604 | +0.15(+4.43%) |
Mar 13, 2007 | 3.591 | 3.569 | 3.359 | 3.359 | 443,225 | -0.23(-6.45%) |
Mar 12, 2007 | 3.563 | 3.616 | 3.533 | 3.591 | 360,987 | +0.00(+0.00%) |
Mar 09, 2007 | 3.455 | 3.593 | 3.455 | 3.591 | 556,613 | +0.17(+4.84%) |
Mar 08, 2007 | 3.491 | 3.563 | 3.399 | 3.425 | 285,320 | -0.04(-1.29%) |
Mar 07, 2007 | 3.489 | 3.512 | 3.399 | 3.469 | 434,894 | -0.03(-0.85%) |
Mar 06, 2007 | 3.425 | 3.548 | 3.425 | 3.499 | 263,565 | +0.10(+2.87%) |
Mar 05, 2007 | 3.452 | 3.518 | 3.399 | 3.401 | 456,757 | -0.09(-2.67%) |
Mar 02, 2007 | 3.448 | 3.605 | 3.440 | 3.495 | 1,027,247 | +0.02(+0.67%) |
Mar 01, 2007 | 3.476 | 3.569 | 3.438 | 3.472 | 644,005 | -0.07(-2.10%) |
Feb 28, 2007 | 3.557 | 3.622 | 3.467 | 3.546 | 682,399 | -0.02(-0.65%) |
Feb 27, 2007 | 3.746 | 3.775 | 3.550 | 3.569 | 488,910 | -0.21(-5.67%) |
Feb 26, 2007 | 3.979 | 3.984 | 3.769 | 3.784 | 331,108 | -0.17(-4.40%) |
Feb 23, 2007 | 3.831 | 4.005 | 3.824 | 3.958 | 570,983 | +0.12(+3.10%) |
Feb 22, 2007 | 3.862 | 3.879 | 3.752 | 3.839 | 447,452 | -0.03(-0.71%) |
Feb 21, 2007 | 3.797 | 3.905 | 3.797 | 3.867 | 391,944 | +0.04(+1.11%) |
Feb 20, 2007 | 3.739 | 3.845 | 3.718 | 3.824 | 300,692 | +0.07(+1.98%) |
Feb 16, 2007 | 3.824 | 3.843 | 3.750 | 3.750 | 580,336 | -0.08(-2.16%) |
Feb 15, 2007 | 3.760 | 3.875 | 3.646 | 3.833 | 1,175,791 | +0.09(+2.33%) |
Feb 14, 2007 | 3.350 | 3.763 | 3.350 | 3.746 | 1,858,073 | +0.51(+15.68%) |
Feb 13, 2007 | 3.168 | 3.244 | 3.120 | 3.238 | 1,292,229 | +0.09(+2.97%) |
Feb 12, 2007 | 3.087 | 3.144 | 3.049 | 3.144 | 588,808 | +0.07(+2.21%) |
Feb 09, 2007 | 3.112 | 3.112 | 3.064 | 3.076 | 481,548 | -0.05(-1.50%) |
Feb 08, 2007 | 3.166 | 3.166 | 3.104 | 3.123 | 565,373 | -0.05(-1.67%) |
Feb 07, 2007 | 3.208 | 3.246 | 3.134 | 3.176 | 882,991 | -0.03(-0.93%) |
Feb 06, 2007 | 3.253 | 3.276 | 3.191 | 3.206 | 616,470 | -0.04(-1.24%) |
Feb 05, 2007 | 3.270 | 3.285 | 3.210 | 3.246 | 454,479 | -0.02(-0.71%) |
Feb 02, 2007 | 3.253 | 3.293 | 3.202 | 3.270 | 541,104 | +0.03(+0.98%) |
Feb 01, 2007 | 3.272 | 3.282 | 3.229 | 3.238 | 1,189,182 | -0.01(-0.46%) |
Jan 31, 2007 | 3.238 | 3.272 | 3.200 | 3.253 | 1,247,340 | +0.00(+0.00%) |
Jan 30, 2007 | 3.197 | 3.304 | 3.197 | 3.253 | 935,077 | +0.05(+1.46%) |
Jan 29, 2007 | 3.146 | 3.240 | 3.134 | 3.206 | 2,181,523 | +0.04(+1.41%) |
Jan 26, 2007 | 3.336 | 3.346 | 3.112 | 3.161 | 3,752,205 | -0.37(-10.36%) |
Jan 25, 2007 | 3.684 | 3.739 | 3.518 | 3.527 | 499,171 | -0.14(-3.82%) |
Jan 24, 2007 | 3.743 | 3.756 | 3.616 | 3.667 | 479,656 | -0.06(-1.60%) |
Jan 23, 2007 | 3.622 | 3.856 | 3.622 | 3.726 | 542,818 | +0.10(+2.87%) |
Jan 22, 2007 | 3.773 | 3.797 | 3.612 | 3.622 | 447,424 | -0.16(-4.32%) |
Jan 19, 2007 | 3.758 | 3.811 | 3.726 | 3.786 | 171,842 | +0.01(+0.39%) |
Jan 18, 2007 | 3.882 | 3.918 | 3.746 | 3.771 | 366,974 | -0.12(-3.01%) |
Jan 17, 2007 | 3.888 | 3.952 | 3.882 | 3.888 | 246,860 | -0.01(-0.22%) |
Jan 16, 2007 | 3.884 | 3.960 | 3.876 | 3.896 | 252,579 | +0.04(+0.94%) |
Jan 12, 2007 | 3.752 | 3.879 | 3.737 | 3.860 | 192,039 | +0.10(+2.66%) |
Jan 11, 2007 | 3.678 | 3.773 | 3.678 | 3.760 | 300,047 | +0.11(+3.09%) |
Jan 10, 2007 | 3.559 | 3.661 | 3.527 | 3.648 | 272,065 | +0.06(+1.72%) |
Jan 09, 2007 | 3.612 | 3.627 | 3.503 | 3.586 | 230,711 | -0.01(-0.27%) |
Jan 08, 2007 | 3.527 | 3.616 | 3.523 | 3.596 | 408,291 | +0.06(+1.77%) |
Jan 05, 2007 | 3.771 | 3.771 | 3.533 | 3.533 | 557,517 | -0.26(-6.94%) |
Jan 04, 2007 | 3.697 | 3.809 | 3.671 | 3.797 | 567,613 | +0.08(+2.17%) |
Jan 03, 2007 | 3.964 | 4.117 | 3.705 | 3.716 | 799,379 | -0.24(-6.07%) |
Dec 29, 2006 | 3.833 | 3.956 | 3.833 | 3.956 | 478,338 | +0.11(+2.99%) |
Dec 28, 2006 | 3.860 | 3.871 | 3.797 | 3.841 | 217,127 | -0.04(-0.93%) |
Dec 27, 2006 | 3.593 | 3.877 | 3.593 | 3.877 | 342,117 | +0.28(+7.80%) |
Dec 26, 2006 | 3.601 | 3.639 | 3.582 | 3.597 | 731,798 | +0.01(+0.24%) |
Dec 22, 2006 | 3.652 | 3.690 | 3.582 | 3.588 | 578,364 | -0.05(-1.46%) |
Dec 21, 2006 | 3.637 | 3.716 | 3.622 | 3.642 | 754,941 | +0.00(+0.06%) |
Dec 20, 2006 | 3.680 | 3.720 | 3.614 | 3.639 | 405,203 | -0.05(-1.33%) |
Dec 19, 2006 | 3.612 | 3.709 | 3.578 | 3.688 | 251,021 | +0.05(+1.46%) |
Dec 18, 2006 | 3.735 | 3.741 | 3.603 | 3.635 | 394,297 | -0.08(-2.23%) |
Dec 15, 2006 | 3.701 | 3.729 | 3.644 | 3.718 | 382,375 | +0.02(+0.52%) |
Dec 14, 2006 | 3.733 | 3.797 | 3.652 | 3.699 | 394,434 | -0.02(-0.63%) |
Dec 13, 2006 | 3.743 | 3.765 | 3.671 | 3.722 | 173,645 | -0.01(-0.17%) |
Dec 12, 2006 | 3.801 | 3.801 | 3.671 | 3.729 | 465,098 | -0.06(-1.52%) |
Dec 11, 2006 | 3.833 | 3.833 | 3.756 | 3.786 | 429,453 | -0.01(-0.39%) |
Dec 08, 2006 | 3.962 | 3.977 | 3.801 | 3.801 | 778,866 | -0.22(-5.44%) |
Dec 07, 2006 | 4.049 | 4.056 | 3.975 | 4.020 | 169,183 | -0.04(-0.99%) |
Dec 06, 2006 | 4.073 | 4.094 | 4.043 | 4.060 | 134,305 | -0.03(-0.83%) |
Dec 05, 2006 | 4.111 | 4.202 | 4.035 | 4.094 | 483,666 | -0.01(-0.16%) |
Dec 04, 2006 | 3.996 | 4.109 | 3.967 | 4.100 | 412,188 | +0.13(+3.21%) |
Dec 01, 2006 | 3.877 | 4.018 | 3.848 | 3.973 | 664,909 | +0.08(+2.13%) |
Nov 30, 2006 | 3.930 | 3.950 | 3.805 | 3.890 | 499,397 | -0.06(-1.61%) |
Nov 29, 2006 | 4.045 | 4.047 | 3.844 | 3.954 | 356,812 | -0.06(-1.53%) |
Nov 28, 2006 | 4.056 | 4.062 | 3.973 | 4.015 | 363,613 | -0.04(-1.05%) |
Nov 27, 2006 | 4.024 | 4.062 | 4.001 | 4.058 | 364,329 | +0.02(+0.47%) |
Nov 24, 2006 | 4.009 | 4.054 | 4.009 | 4.039 | 117,247 | +0.00(+0.00%) |
Nov 22, 2006 | 4.045 | 4.047 | 4.001 | 4.039 | 257,309 | -0.02(-0.47%) |
Nov 21, 2006 | 3.960 | 4.077 | 3.947 | 4.058 | 309,249 | +0.11(+2.69%) |
Nov 20, 2006 | 3.930 | 3.988 | 3.901 | 3.952 | 294,658 | +0.01(+0.32%) |
Nov 17, 2006 | 3.875 | 3.954 | 3.869 | 3.939 | 433,025 | +0.06(+1.64%) |
Nov 16, 2006 | 3.920 | 3.945 | 3.835 | 3.875 | 311,876 | -0.03(-0.87%) |
Nov 15, 2006 | 3.841 | 3.935 | 3.841 | 3.909 | 231,139 | +0.05(+1.32%) |
Nov 14, 2006 | 3.756 | 3.865 | 3.686 | 3.858 | 523,689 | +0.10(+2.66%) |
Nov 13, 2006 | 3.760 | 3.794 | 3.726 | 3.758 | 271,397 | -0.00(-0.06%) |
Nov 10, 2006 | 3.680 | 3.788 | 3.680 | 3.760 | 271,740 | +0.08(+2.14%) |
Nov 09, 2006 | 3.716 | 3.746 | 3.644 | 3.682 | 269,693 | -0.00(-0.12%) |
Nov 08, 2006 | 3.639 | 3.697 | 3.620 | 3.686 | 421,527 | +0.05(+1.28%) |
Nov 07, 2006 | 3.648 | 3.754 | 3.612 | 3.639 | 2,163,105 | -0.01(-0.23%) |
Nov 06, 2006 | 3.512 | 3.692 | 3.508 | 3.648 | 316,065 | +0.17(+4.82%) |
Nov 03, 2006 | 3.523 | 3.540 | 3.408 | 3.480 | 408,809 | -0.03(-0.79%) |
Nov 02, 2006 | 3.618 | 3.635 | 3.506 | 3.508 | 267,269 | -0.14(-3.79%) |
Nov 01, 2006 | 3.622 | 3.692 | 3.597 | 3.646 | 559,150 | +0.03(+0.88%) |
Oct 31, 2006 | 3.661 | 3.714 | 3.612 | 3.614 | 300,961 | -0.08(-2.13%) |
Oct 30, 2006 | 3.510 | 3.697 | 3.499 | 3.692 | 316,856 | +0.17(+4.95%) |
Oct 27, 2006 | 3.548 | 3.597 | 3.512 | 3.518 | 297,755 | -0.05(-1.37%) |
Oct 26, 2006 | 3.614 | 3.658 | 3.537 | 3.567 | 321,572 | -0.04(-1.18%) |
Oct 25, 2006 | 3.557 | 3.631 | 3.557 | 3.610 | 1,071,934 | +0.04(+1.07%) |
Oct 24, 2006 | 3.478 | 3.582 | 3.416 | 3.571 | 962,095 | +0.09(+2.63%) |
Oct 23, 2006 | 3.484 | 3.546 | 3.397 | 3.480 | 691,065 | -0.01(-0.18%) |
Oct 20, 2006 | 3.646 | 3.646 | 3.484 | 3.486 | 742,661 | -0.14(-3.87%) |
Oct 19, 2006 | 3.529 | 3.637 | 3.472 | 3.627 | 1,098,005 | +0.10(+2.77%) |
Oct 18, 2006 | 3.794 | 3.794 | 3.525 | 3.529 | 636,329 | -0.23(-6.11%) |
Oct 17, 2006 | 3.718 | 3.890 | 3.656 | 3.758 | 696,096 | +0.00(+0.06%) |
Oct 16, 2006 | 3.667 | 3.780 | 3.667 | 3.756 | 594,871 | +0.08(+2.14%) |
Oct 13, 2006 | 3.605 | 3.703 | 3.588 | 3.678 | 332,939 | +0.06(+1.76%) |
Oct 12, 2006 | 3.514 | 3.616 | 3.512 | 3.614 | 522,206 | +0.13(+3.72%) |
Oct 11, 2006 | 3.599 | 3.633 | 3.478 | 3.484 | 576,721 | -0.15(-4.21%) |
Oct 10, 2006 | 3.665 | 3.671 | 3.586 | 3.637 | 594,946 | -0.00(-0.12%) |
Oct 09, 2006 | 3.548 | 3.669 | 3.455 | 3.642 | 605,320 | +0.07(+2.02%) |
Oct 06, 2006 | 3.499 | 3.584 | 3.416 | 3.569 | 339,185 | +0.04(+1.20%) |
Oct 05, 2006 | 3.503 | 3.559 | 3.463 | 3.527 | 835,005 | +0.02(+0.67%) |
Oct 04, 2006 | 3.393 | 3.580 | 3.393 | 3.503 | 1,051,878 | -0.03(-0.96%) |
Oct 03, 2006 | 3.580 | 3.580 | 3.484 | 3.537 | 1,297,717 | -0.04(-1.07%) |
Oct 02, 2006 | 3.633 | 3.648 | 3.508 | 3.576 | 565,603 | -0.06(-1.52%) |
Sep 29, 2006 | 3.644 | 3.648 | 3.561 | 3.631 | 793,825 | -0.04(-1.04%) |
Sep 28, 2006 | 3.656 | 3.709 | 3.605 | 3.669 | 558,642 | +0.03(+0.88%) |
Sep 27, 2006 | 3.603 | 3.642 | 3.554 | 3.637 | 642,462 | +0.03(+0.94%) |
Sep 26, 2006 | 3.565 | 3.620 | 3.469 | 3.603 | 786,251 | +0.05(+1.44%) |
Sep 25, 2006 | 3.480 | 3.554 | 3.404 | 3.552 | 372,877 | +0.07(+1.95%) |
Sep 22, 2006 | 3.612 | 3.618 | 3.401 | 3.484 | 684,051 | -0.13(-3.53%) |
Sep 21, 2006 | 3.612 | 3.644 | 3.561 | 3.612 | 447,334 | +0.03(+0.95%) |
Sep 20, 2006 | 3.478 | 3.596 | 3.469 | 3.578 | 627,753 | +0.12(+3.44%) |
Sep 19, 2006 | 3.306 | 3.474 | 3.306 | 3.459 | 596,222 | +0.14(+4.36%) |
Sep 18, 2006 | 3.361 | 3.378 | 3.274 | 3.314 | 329,253 | -0.07(-2.13%) |
Sep 15, 2006 | 3.480 | 3.482 | 3.353 | 3.387 | 590,027 | -0.07(-1.97%) |
Sep 14, 2006 | 3.612 | 3.612 | 3.452 | 3.455 | 379,377 | -0.18(-5.02%) |
Sep 13, 2006 | 3.620 | 3.661 | 3.574 | 3.637 | 502,607 | +0.03(+0.94%) |
Sep 12, 2006 | 3.474 | 3.644 | 3.448 | 3.603 | 551,003 | +0.15(+4.24%) |
Sep 11, 2006 | 3.302 | 3.480 | 3.244 | 3.457 | 517,575 | +0.14(+4.36%) |
Sep 08, 2006 | 3.376 | 3.408 | 3.299 | 3.312 | 659,124 | -0.07(-1.95%) |
Sep 07, 2006 | 3.440 | 3.486 | 3.370 | 3.378 | 1,238,844 | -0.10(-2.75%) |
Sep 06, 2006 | 3.516 | 3.542 | 3.455 | 3.474 | 438,692 | -0.08(-2.39%) |
Sep 05, 2006 | 3.537 | 3.582 | 3.486 | 3.559 | 744,892 | +0.01(+0.42%) |
Sep 01, 2006 | 3.557 | 3.616 | 3.516 | 3.544 | 667,422 | +0.00(+0.12%) |
Aug 31, 2006 | 3.484 | 3.597 | 3.484 | 3.540 | 796,734 | +0.07(+2.02%) |
Aug 30, 2006 | 3.452 | 3.533 | 3.418 | 3.469 | 531,225 | +0.02(+0.55%) |
Aug 29, 2006 | 3.448 | 3.472 | 3.382 | 3.450 | 556,675 | +0.03(+0.87%) |
Aug 28, 2006 | 3.338 | 3.452 | 3.316 | 3.421 | 467,404 | +0.07(+2.22%) |
Aug 25, 2006 | 3.280 | 3.348 | 3.280 | 3.346 | 740,496 | +0.04(+1.16%) |
Aug 24, 2006 | 3.306 | 3.346 | 3.272 | 3.308 | 801,351 | +0.00(+0.06%) |
Aug 23, 2006 | 3.321 | 3.357 | 3.293 | 3.306 | 992,148 | +0.00(+0.13%) |
Aug 22, 2006 | 3.304 | 3.372 | 3.293 | 3.302 | 301,930 | -0.02(-0.64%) |
Aug 21, 2006 | 3.299 | 3.353 | 3.293 | 3.323 | 739,804 | +0.02(+0.71%) |
Aug 18, 2006 | 3.357 | 3.399 | 3.293 | 3.299 | 537,857 | -0.07(-2.02%) |
Aug 17, 2006 | 3.206 | 3.399 | 3.173 | 3.367 | 956,710 | +0.14(+4.41%) |
Aug 16, 2006 | 3.189 | 3.255 | 3.161 | 3.225 | 604,482 | +0.06(+1.88%) |
Aug 15, 2006 | 3.170 | 3.234 | 3.087 | 3.166 | 1,809,686 | +0.04(+1.15%) |
Aug 14, 2006 | 3.234 | 3.251 | 3.098 | 3.129 | 471,970 | -0.07(-2.13%) |
Aug 11, 2006 | 3.219 | 3.238 | 3.166 | 3.197 | 644,194 | -0.04(-1.12%) |
Aug 10, 2006 | 3.200 | 3.310 | 3.178 | 3.234 | 629,075 | +0.03(+0.86%) |
Aug 09, 2006 | 3.308 | 3.382 | 3.187 | 3.206 | 679,090 | -0.05(-1.63%) |
Aug 08, 2006 | 3.312 | 3.425 | 3.219 | 3.259 | 474,789 | -0.03(-0.78%) |
Aug 07, 2006 | 3.325 | 3.361 | 3.261 | 3.285 | 583,988 | -0.06(-1.72%) |
Aug 04, 2006 | 3.425 | 3.552 | 3.297 | 3.342 | 677,118 | -0.03(-0.94%) |
Aug 03, 2006 | 3.227 | 3.382 | 3.189 | 3.374 | 1,495,344 | +0.10(+3.18%) |
Aug 02, 2006 | 3.234 | 3.333 | 3.225 | 3.270 | 1,258,104 | +0.04(+1.38%) |
Aug 01, 2006 | 3.261 | 3.338 | 3.208 | 3.225 | 1,135,693 | -0.07(-2.19%) |
Jul 31, 2006 | 3.229 | 3.306 | 3.166 | 3.297 | 1,427,659 | +0.03(+0.98%) |
Jul 28, 2006 | 3.191 | 3.323 | 3.163 | 3.265 | 966,364 | +0.10(+3.15%) |
Jul 27, 2006 | 3.236 | 3.344 | 3.121 | 3.166 | 1,032,914 | -0.07(-2.04%) |
Jul 26, 2006 | 3.376 | 3.376 | 3.153 | 3.231 | 1,234,673 | -0.17(-5.12%) |
Jul 25, 2006 | 3.431 | 3.482 | 3.350 | 3.406 | 818,663 | -0.02(-0.62%) |
Jul 24, 2006 | 3.580 | 3.616 | 3.408 | 3.427 | 1,318,272 | -0.15(-4.27%) |
Jul 21, 2006 | 3.603 | 3.614 | 3.384 | 3.580 | 2,214,344 | -0.02(-0.59%) |
Jul 20, 2006 | 4.151 | 4.164 | 3.576 | 3.601 | 2,812,397 | -0.71(-16.50%) |
Jul 19, 2006 | 4.255 | 4.355 | 4.255 | 4.313 | 450,478 | +0.03(+0.59%) |
Jul 18, 2006 | 4.323 | 4.323 | 4.207 | 4.287 | 618,984 | -0.05(-1.18%) |
Jul 17, 2006 | 4.355 | 4.394 | 4.266 | 4.338 | 470,275 | -0.04(-0.87%) |
Jul 14, 2006 | 4.583 | 4.583 | 4.368 | 4.377 | 507,822 | -0.22(-4.81%) |
Jul 13, 2006 | 4.791 | 4.809 | 4.489 | 4.598 | 1,880,162 | -0.25(-5.13%) |
Jul 12, 2006 | 4.770 | 4.908 | 4.578 | 4.846 | 1,015,899 | +0.11(+2.42%) |
Jul 11, 2006 | 4.578 | 4.759 | 4.449 | 4.731 | 513,150 | +0.13(+2.91%) |
Jul 10, 2006 | 4.530 | 4.689 | 4.453 | 4.598 | 900,077 | +0.09(+1.98%) |
Jul 07, 2006 | 4.668 | 4.668 | 4.483 | 4.508 | 335,452 | -0.16(-3.46%) |
Jul 06, 2006 | 4.785 | 4.920 | 4.663 | 4.670 | 561,221 | -0.14(-2.96%) |
Jul 05, 2006 | 4.899 | 4.942 | 4.610 | 4.812 | 523,449 | -0.17(-3.41%) |
Jul 03, 2006 | 4.683 | 5.008 | 4.644 | 4.982 | 523,548 | +0.36(+7.87%) |
Jun 30, 2006 | 4.530 | 4.683 | 4.442 | 4.619 | 961,544 | +0.12(+2.74%) |
Jun 29, 2006 | 4.323 | 4.534 | 4.311 | 4.496 | 432,089 | +0.21(+4.80%) |
Jun 28, 2006 | 4.309 | 4.328 | 4.198 | 4.289 | 183,600 | +0.01(+0.25%) |
Jun 27, 2006 | 4.366 | 4.398 | 4.260 | 4.279 | 261,169 | -0.10(-2.23%) |
Jun 26, 2006 | 4.413 | 4.423 | 4.347 | 4.377 | 528,109 | +0.00(+0.00%) |
Jun 23, 2006 | 4.283 | 4.394 | 4.194 | 4.377 | 472,765 | +0.09(+2.03%) |
Jun 22, 2006 | 4.221 | 4.289 | 4.156 | 4.289 | 218,416 | +0.06(+1.36%) |
Jun 21, 2006 | 4.202 | 4.270 | 4.200 | 4.232 | 611,015 | +0.03(+0.66%) |
Jun 20, 2006 | 4.083 | 4.270 | 4.083 | 4.205 | 474,855 | +0.09(+2.12%) |
Jun 19, 2006 | 4.200 | 4.279 | 4.071 | 4.117 | 491,263 | -0.07(-1.57%) |
Jun 16, 2006 | 4.260 | 4.332 | 4.124 | 4.183 | 1,914,287 | -0.10(-2.23%) |
Jun 15, 2006 | 4.211 | 4.347 | 4.132 | 4.279 | 765,019 | +0.11(+2.70%) |
Jun 14, 2006 | 4.032 | 4.245 | 3.952 | 4.166 | 537,042 | +0.16(+3.92%) |
Jun 13, 2006 | 4.145 | 4.192 | 3.973 | 4.009 | 678,158 | -0.14(-3.28%) |
Jun 12, 2006 | 4.302 | 4.326 | 4.143 | 4.145 | 531,130 | +0.13(+3.23%) |
Jun 09, 2006 | 4.134 | 4.166 | 3.930 | 4.015 | 425,193 | -0.09(-2.28%) |
Jun 08, 2006 | 4.047 | 4.124 | 3.950 | 4.109 | 410,291 | +0.04(+1.04%) |
Jun 07, 2006 | 4.143 | 4.224 | 4.060 | 4.066 | 296,818 | -0.05(-1.29%) |
Jun 06, 2006 | 4.236 | 4.251 | 4.058 | 4.120 | 468,906 | -0.09(-2.12%) |
Jun 05, 2006 | 4.447 | 4.502 | 4.207 | 4.209 | 513,084 | -0.25(-5.71%) |
Jun 02, 2006 | 4.336 | 4.500 | 4.249 | 4.464 | 791,721 | +0.07(+1.64%) |
Jun 01, 2006 | 4.168 | 4.406 | 4.115 | 4.391 | 750,230 | +0.23(+5.62%) |
May 31, 2006 | 4.171 | 4.260 | 4.107 | 4.158 | 575,728 | +0.00(+0.05%) |
May 30, 2006 | 4.377 | 4.377 | 4.134 | 4.156 | 882,417 | -0.24(-5.55%) |
May 26, 2006 | 4.406 | 4.428 | 4.281 | 4.400 | 347,615 | +0.01(+0.34%) |
May 25, 2006 | 4.360 | 4.436 | 4.317 | 4.385 | 1,248,121 | +0.09(+2.13%) |
May 24, 2006 | 4.317 | 4.351 | 4.200 | 4.294 | 798,960 | -0.05(-1.22%) |
May 23, 2006 | 4.181 | 4.629 | 4.181 | 4.347 | 1,057,084 | +0.22(+5.25%) |
May 22, 2006 | 4.179 | 4.198 | 4.015 | 4.130 | 843,383 | -0.11(-2.56%) |
May 19, 2006 | 4.249 | 4.321 | 4.111 | 4.239 | 253,779 | -0.02(-0.55%) |
May 18, 2006 | 4.355 | 4.474 | 4.253 | 4.262 | 242,261 | -0.08(-1.86%) |
May 17, 2006 | 4.383 | 4.453 | 4.277 | 4.343 | 331,809 | -0.09(-2.01%) |
May 16, 2006 | 4.445 | 4.555 | 4.402 | 4.432 | 377,470 | -0.04(-0.95%) |
May 15, 2006 | 4.462 | 4.515 | 4.360 | 4.474 | 427,984 | -0.04(-0.85%) |
May 12, 2006 | 4.825 | 4.833 | 4.462 | 4.513 | 734,885 | -0.33(-6.88%) |
May 11, 2006 | 4.959 | 4.959 | 4.725 | 4.846 | 699,424 | -0.12(-2.48%) |
May 10, 2006 | 5.054 | 5.088 | 4.880 | 4.969 | 842,955 | -0.10(-2.01%) |
May 09, 2006 | 5.146 | 5.158 | 5.050 | 5.071 | 620,462 | -0.07(-1.36%) |
May 08, 2006 | 5.133 | 5.178 | 5.086 | 5.141 | 537,744 | +0.02(+0.42%) |
May 05, 2006 | 5.016 | 5.199 | 4.988 | 5.120 | 718,972 | +0.13(+2.60%) |
May 04, 2006 | 4.876 | 5.035 | 4.808 | 4.991 | 1,028,259 | +0.08(+1.64%) |
May 03, 2006 | 4.872 | 4.940 | 4.725 | 4.910 | 544,103 | +0.05(+1.05%) |
May 02, 2006 | 4.738 | 4.906 | 4.731 | 4.859 | 932,385 | +0.15(+3.16%) |