Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.877 | 1.886 | 1.843 | 1.860 | 164,055 | -0.02(-1.26%) |
Apr 27, 2007 | 1.919 | 1.919 | 1.848 | 1.883 | 146,663 | -0.02(-1.24%) |
Apr 26, 2007 | 1.852 | 1.908 | 1.837 | 1.907 | 157,802 | +0.05(+2.96%) |
Apr 25, 2007 | 1.834 | 1.860 | 1.834 | 1.852 | 233,383 | +0.02(+1.01%) |
Apr 24, 2007 | 1.823 | 1.852 | 1.823 | 1.834 | 32,472 | +0.01(+0.61%) |
Apr 23, 2007 | 1.806 | 1.823 | 1.806 | 1.823 | 109,997 | +0.00(+0.20%) |
Apr 20, 2007 | 1.809 | 1.822 | 1.809 | 1.819 | 287,658 | -0.01(-0.57%) |
Apr 19, 2007 | 1.834 | 1.841 | 1.815 | 1.829 | 131,430 | -0.01(-0.32%) |
Apr 18, 2007 | 1.815 | 1.835 | 1.795 | 1.835 | 583,270 | +0.03(+1.64%) |
Apr 17, 2007 | 1.809 | 1.815 | 1.797 | 1.806 | 58,467 | +0.01(+0.49%) |
Apr 16, 2007 | 1.808 | 1.808 | 1.784 | 1.797 | 46,743 | +0.01(+0.50%) |
Apr 13, 2007 | 1.807 | 1.814 | 1.764 | 1.788 | 33,309 | -0.01(-0.37%) |
Apr 12, 2007 | 1.773 | 1.795 | 1.770 | 1.795 | 27,596 | +0.02(+0.92%) |
Apr 11, 2007 | 1.789 | 1.800 | 1.764 | 1.778 | 117,042 | +0.01(+0.54%) |
Apr 10, 2007 | 1.800 | 1.807 | 1.769 | 1.769 | 175,933 | -0.04(-2.13%) |
Apr 09, 2007 | 1.812 | 1.826 | 1.794 | 1.807 | 118,671 | +0.00(+0.12%) |
Apr 05, 2007 | 1.807 | 1.810 | 1.742 | 1.805 | 114,190 | -0.00(-0.12%) |
Apr 04, 2007 | 1.763 | 1.807 | 1.760 | 1.807 | 103,456 | +0.05(+2.65%) |
Apr 03, 2007 | 1.717 | 1.766 | 1.717 | 1.760 | 114,046 | +0.06(+3.48%) |
Apr 02, 2007 | 1.755 | 1.755 | 1.661 | 1.701 | 132,887 | -0.04(-2.30%) |
Mar 30, 2007 | 1.737 | 1.747 | 1.623 | 1.741 | 319,672 | +0.01(+0.38%) |
Mar 29, 2007 | 1.694 | 1.735 | 1.694 | 1.735 | 57,351 | +0.06(+3.49%) |
Mar 28, 2007 | 1.694 | 1.712 | 1.676 | 1.676 | 132,707 | -0.02(-1.09%) |
Mar 27, 2007 | 1.723 | 1.723 | 1.683 | 1.694 | 264,488 | -0.01(-0.39%) |
Mar 26, 2007 | 1.635 | 1.708 | 1.635 | 1.701 | 184,840 | +0.07(+4.03%) |
Mar 23, 2007 | 1.614 | 1.636 | 1.614 | 1.635 | 48,137 | +0.01(+0.55%) |
Mar 22, 2007 | 1.630 | 1.638 | 1.614 | 1.626 | 106,146 | +0.00(+0.23%) |
Mar 21, 2007 | 1.626 | 1.630 | 1.614 | 1.623 | 73,115 | +0.01(+0.74%) |
Mar 20, 2007 | 1.571 | 1.611 | 1.571 | 1.611 | 92,352 | +0.04(+2.31%) |
Mar 19, 2007 | 1.597 | 1.597 | 1.574 | 1.574 | 74,420 | -0.02(-1.44%) |
Mar 16, 2007 | 1.646 | 1.646 | 1.597 | 1.597 | 78,208 | -0.07(-3.93%) |
Mar 15, 2007 | 1.648 | 1.677 | 1.643 | 1.663 | 133,616 | +0.03(+1.82%) |
Mar 14, 2007 | 1.639 | 1.721 | 1.630 | 1.633 | 71,127 | -0.02(-1.21%) |
Mar 13, 2007 | 1.665 | 1.683 | 1.646 | 1.653 | 157,208 | -0.01(-0.71%) |
Mar 12, 2007 | 1.669 | 1.685 | 1.660 | 1.665 | 120,110 | -0.01(-0.40%) |
Mar 09, 2007 | 1.715 | 1.715 | 1.672 | 1.672 | 156,668 | -0.02(-1.44%) |
Mar 08, 2007 | 1.704 | 1.704 | 1.671 | 1.696 | 100,891 | -0.01(-0.48%) |
Mar 07, 2007 | 1.714 | 1.717 | 1.689 | 1.704 | 87,233 | +0.00(+0.26%) |
Mar 06, 2007 | 1.716 | 1.716 | 1.674 | 1.700 | 35,001 | +0.00(+0.13%) |
Mar 05, 2007 | 1.723 | 1.723 | 1.674 | 1.697 | 47,607 | -0.01(-0.87%) |
Mar 02, 2007 | 1.697 | 1.728 | 1.682 | 1.712 | 91,543 | +0.03(+1.76%) |
Mar 01, 2007 | 1.691 | 1.699 | 1.673 | 1.683 | 59,970 | -0.01(-0.61%) |
Feb 28, 2007 | 1.726 | 1.731 | 1.662 | 1.693 | 207,029 | -0.02(-1.30%) |
Feb 27, 2007 | 1.726 | 1.729 | 1.709 | 1.715 | 53,338 | -0.02(-1.15%) |
Feb 26, 2007 | 1.747 | 1.749 | 1.718 | 1.735 | 130,071 | -0.01(-0.55%) |
Feb 23, 2007 | 1.692 | 1.745 | 1.683 | 1.745 | 171,974 | +0.07(+3.88%) |
Feb 22, 2007 | 1.660 | 1.680 | 1.649 | 1.680 | 57,414 | +0.04(+2.39%) |
Feb 21, 2007 | 1.652 | 1.652 | 1.622 | 1.640 | 119,895 | +0.00(+0.00%) |
Feb 20, 2007 | 1.683 | 1.683 | 1.640 | 1.640 | 190,941 | -0.03(-1.86%) |
Feb 16, 2007 | 1.726 | 1.745 | 1.672 | 1.672 | 169,067 | -0.05(-2.80%) |
Feb 15, 2007 | 1.718 | 1.732 | 1.709 | 1.720 | 141,228 | +0.00(+0.09%) |
Feb 14, 2007 | 1.704 | 1.720 | 1.704 | 1.718 | 66,988 | +0.00(+0.17%) |
Feb 13, 2007 | 1.651 | 1.723 | 1.651 | 1.715 | 77,245 | +0.05(+3.26%) |
Feb 12, 2007 | 1.690 | 1.690 | 1.609 | 1.661 | 69,543 | -0.02(-1.02%) |
Feb 09, 2007 | 1.613 | 1.678 | 1.613 | 1.678 | 74,096 | -0.03(-1.48%) |
Feb 08, 2007 | 1.692 | 1.704 | 1.686 | 1.703 | 29,701 | -0.00(-0.04%) |
Feb 07, 2007 | 1.704 | 1.713 | 1.703 | 1.704 | 169,985 | +0.00(+0.26%) |
Feb 06, 2007 | 1.700 | 1.700 | 1.694 | 1.700 | 48,902 | +0.00(+0.04%) |
Feb 05, 2007 | 1.700 | 1.706 | 1.686 | 1.699 | 134,687 | +0.00(+0.09%) |
Feb 02, 2007 | 1.704 | 1.704 | 1.697 | 1.697 | 40,894 | +0.01(+0.48%) |
Feb 01, 2007 | 1.686 | 1.689 | 1.667 | 1.689 | 80,376 | +0.00(+0.04%) |
Jan 31, 2007 | 1.689 | 1.697 | 1.688 | 1.689 | 43,998 | +0.01(+0.89%) |
Jan 30, 2007 | 1.679 | 1.697 | 1.670 | 1.674 | 62,273 | +0.00(+0.13%) |
Jan 29, 2007 | 1.675 | 1.680 | 1.671 | 1.672 | 72,458 | +0.01(+0.49%) |
Jan 26, 2007 | 1.667 | 1.682 | 1.660 | 1.663 | 127,093 | +0.00(+0.09%) |
Jan 25, 2007 | 1.667 | 1.677 | 1.660 | 1.662 | 76,021 | +0.01(+0.63%) |
Jan 24, 2007 | 1.649 | 1.652 | 1.631 | 1.652 | 73,205 | +0.01(+0.68%) |
Jan 23, 2007 | 1.623 | 1.640 | 1.593 | 1.640 | 157,397 | +0.05(+2.93%) |
Jan 22, 2007 | 1.625 | 1.637 | 1.593 | 1.594 | 107,514 | -0.02(-1.10%) |
Jan 19, 2007 | 1.629 | 1.640 | 1.593 | 1.612 | 173,881 | -0.01(-0.32%) |
Jan 18, 2007 | 1.600 | 1.641 | 1.600 | 1.617 | 223,792 | -0.01(-0.68%) |
Jan 17, 2007 | 1.594 | 1.630 | 1.594 | 1.628 | 80,592 | +0.02(+1.38%) |
Jan 16, 2007 | 1.615 | 1.615 | 1.580 | 1.606 | 99,218 | +0.00(+0.23%) |
Jan 12, 2007 | 1.574 | 1.602 | 1.574 | 1.602 | 126,517 | +0.01(+0.56%) |
Jan 11, 2007 | 1.589 | 1.597 | 1.574 | 1.593 | 127,660 | -0.00(-0.14%) |
Jan 10, 2007 | 1.593 | 1.618 | 1.592 | 1.595 | 95,268 | +0.00(+0.05%) |
Jan 09, 2007 | 1.618 | 1.618 | 1.594 | 1.594 | 88,951 | -0.01(-0.78%) |
Jan 08, 2007 | 1.594 | 1.621 | 1.593 | 1.607 | 122,603 | +0.00(+0.23%) |
Jan 05, 2007 | 1.625 | 1.629 | 1.602 | 1.603 | 138,655 | +0.01(+0.68%) |
Jan 04, 2007 | 1.718 | 1.718 | 1.536 | 1.593 | 435,221 | -0.11(-6.35%) |
Jan 03, 2007 | 1.678 | 1.700 | 1.666 | 1.700 | 268,924 | +0.06(+3.38%) |
Dec 29, 2006 | 1.630 | 1.645 | 1.623 | 1.645 | 124,942 | +0.01(+0.45%) |
Dec 28, 2006 | 1.557 | 1.637 | 1.557 | 1.637 | 108,683 | +0.07(+4.25%) |
Dec 27, 2006 | 1.576 | 1.592 | 1.568 | 1.571 | 45,411 | +0.00(+0.05%) |
Dec 26, 2006 | 1.541 | 1.570 | 1.541 | 1.570 | 49,604 | +0.02(+1.15%) |
Dec 22, 2006 | 1.558 | 1.567 | 1.549 | 1.552 | 84,614 | -0.02(-1.18%) |
Dec 21, 2006 | 1.576 | 1.583 | 1.562 | 1.571 | 251,046 | -0.02(-1.26%) |
Dec 20, 2006 | 1.544 | 1.591 | 1.544 | 1.591 | 73,034 | +0.01(+0.75%) |
Dec 19, 2006 | 1.574 | 1.580 | 1.558 | 1.579 | 299,337 | +0.00(+0.19%) |
Dec 18, 2006 | 1.537 | 1.576 | 1.535 | 1.576 | 432,053 | +0.03(+1.96%) |
Dec 15, 2006 | 1.506 | 1.549 | 1.506 | 1.546 | 129,477 | +0.02(+1.51%) |
Dec 14, 2006 | 1.554 | 1.554 | 1.514 | 1.523 | 156,263 | -0.01(-0.92%) |
Dec 13, 2006 | 1.553 | 1.555 | 1.502 | 1.537 | 182,213 | -0.01(-0.72%) |
Dec 12, 2006 | 1.565 | 1.565 | 1.523 | 1.548 | 329,704 | +0.03(+1.90%) |
Dec 11, 2006 | 1.526 | 1.530 | 1.497 | 1.519 | 283,906 | +0.00(+0.20%) |
Dec 08, 2006 | 1.518 | 1.519 | 1.509 | 1.516 | 184,156 | +0.01(+0.49%) |
Dec 07, 2006 | 1.514 | 1.515 | 1.509 | 1.509 | 105,372 | -0.01(-0.39%) |
Dec 06, 2006 | 1.512 | 1.516 | 1.511 | 1.514 | 102,925 | +0.00(+0.00%) |
Dec 05, 2006 | 1.497 | 1.517 | 1.497 | 1.514 | 88,393 | +0.01(+0.49%) |
Dec 04, 2006 | 1.510 | 1.521 | 1.486 | 1.507 | 81,051 | +0.03(+1.90%) |
Dec 01, 2006 | 1.500 | 1.520 | 1.428 | 1.479 | 279,281 | -0.03(-1.82%) |
Nov 30, 2006 | 1.512 | 1.522 | 1.506 | 1.506 | 134,966 | -0.00(-0.20%) |
Nov 29, 2006 | 1.531 | 1.533 | 1.500 | 1.509 | 133,634 | -0.00(-0.29%) |
Nov 28, 2006 | 1.518 | 1.521 | 1.490 | 1.514 | 143,415 | +0.02(+1.04%) |
Nov 27, 2006 | 1.488 | 1.517 | 1.488 | 1.498 | 79,090 | -0.01(-0.44%) |
Nov 24, 2006 | 1.491 | 1.505 | 1.491 | 1.505 | 47,283 | +0.01(+0.81%) |
Nov 22, 2006 | 1.496 | 1.500 | 1.490 | 1.493 | 96,104 | -0.02(-1.00%) |
Nov 21, 2006 | 1.498 | 1.508 | 1.483 | 1.508 | 53,905 | +0.01(+0.64%) |
Nov 20, 2006 | 1.486 | 1.518 | 1.485 | 1.498 | 83,310 | -0.00(-0.25%) |
Nov 17, 2006 | 1.482 | 1.519 | 1.482 | 1.502 | 138,655 | -0.01(-0.98%) |
Nov 16, 2006 | 1.541 | 1.549 | 1.500 | 1.517 | 227,085 | -0.01(-0.63%) |
Nov 15, 2006 | 1.540 | 1.540 | 1.515 | 1.526 | 309,576 | -0.00(-0.19%) |
Nov 14, 2006 | 1.541 | 1.541 | 1.520 | 1.529 | 115,945 | -0.00(-0.29%) |
Nov 13, 2006 | 1.526 | 1.534 | 1.500 | 1.534 | 199,012 | +0.01(+0.93%) |
Nov 10, 2006 | 1.526 | 1.529 | 1.512 | 1.520 | 50,531 | +0.01(+0.79%) |
Nov 09, 2006 | 1.498 | 1.511 | 1.498 | 1.508 | 101,809 | +0.01(+0.79%) |
Nov 08, 2006 | 1.517 | 1.517 | 1.490 | 1.496 | 210,583 | -0.01(-0.64%) |
Nov 07, 2006 | 1.512 | 1.516 | 1.505 | 1.506 | 169,769 | -0.00(-0.20%) |
Nov 06, 2006 | 1.499 | 1.514 | 1.499 | 1.509 | 129,846 | +0.00(+0.30%) |
Nov 03, 2006 | 1.502 | 1.526 | 1.500 | 1.504 | 219,707 | -0.01(-0.69%) |
Nov 02, 2006 | 1.493 | 1.518 | 1.493 | 1.514 | 157,829 | +0.01(+0.54%) |
Nov 01, 2006 | 1.507 | 1.520 | 1.498 | 1.506 | 67,186 | -0.01(-0.97%) |
Oct 31, 2006 | 1.531 | 1.531 | 1.503 | 1.521 | 368,412 | -0.01(-0.77%) |
Oct 30, 2006 | 1.520 | 1.533 | 1.486 | 1.533 | 1,077,822 | +0.00(+0.19%) |
Oct 27, 2006 | 1.537 | 1.537 | 1.514 | 1.530 | 277,373 | -0.01(-0.53%) |
Oct 26, 2006 | 1.528 | 1.549 | 1.521 | 1.538 | 367,612 | +0.03(+2.27%) |
Oct 25, 2006 | 1.523 | 1.526 | 1.497 | 1.504 | 163,705 | -0.01(-0.44%) |
Oct 24, 2006 | 1.533 | 1.533 | 1.490 | 1.511 | 401,911 | -0.01(-0.78%) |
Oct 23, 2006 | 1.520 | 1.543 | 1.494 | 1.523 | 252,512 | -0.00(-0.19%) |
Oct 20, 2006 | 1.537 | 1.537 | 1.483 | 1.526 | 167,052 | +0.03(+1.68%) |
Oct 19, 2006 | 1.549 | 1.552 | 1.483 | 1.500 | 258,532 | -0.03(-2.22%) |
Oct 18, 2006 | 1.557 | 1.596 | 1.531 | 1.534 | 146,663 | -0.02(-1.00%) |
Oct 17, 2006 | 1.609 | 1.609 | 1.534 | 1.550 | 87,386 | -0.05(-2.92%) |
Oct 16, 2006 | 1.623 | 1.628 | 1.597 | 1.597 | 147,995 | -0.02(-1.01%) |
Oct 13, 2006 | 1.637 | 1.637 | 1.612 | 1.613 | 42,280 | -0.02(-1.27%) |
Oct 12, 2006 | 1.630 | 1.635 | 1.620 | 1.634 | 84,461 | +0.01(+0.36%) |
Oct 11, 2006 | 1.619 | 1.628 | 1.619 | 1.628 | 20,469 | +0.01(+0.55%) |
Oct 10, 2006 | 1.623 | 1.629 | 1.619 | 1.619 | 85,460 | -0.00(-0.18%) |
Oct 09, 2006 | 1.600 | 1.623 | 1.597 | 1.622 | 38,294 | +0.01(+0.60%) |
Oct 06, 2006 | 1.609 | 1.618 | 1.606 | 1.612 | 96,320 | +0.03(+1.87%) |
Oct 05, 2006 | 1.582 | 1.593 | 1.559 | 1.583 | 77,623 | +0.01(+0.95%) |
Oct 04, 2006 | 1.577 | 1.577 | 1.568 | 1.568 | 12,146 | +0.02(+1.24%) |
Oct 03, 2006 | 1.534 | 1.573 | 1.522 | 1.549 | 41,326 | +0.01(+0.82%) |
Oct 02, 2006 | 1.604 | 1.616 | 1.531 | 1.536 | 135,425 | -0.07(-4.16%) |
Sep 29, 2006 | 1.592 | 1.617 | 1.586 | 1.603 | 144,584 | +0.03(+1.60%) |
Sep 28, 2006 | 1.593 | 1.593 | 1.572 | 1.577 | 66,016 | -0.00(-0.10%) |
Sep 27, 2006 | 1.607 | 1.622 | 1.563 | 1.579 | 258,532 | +0.02(+1.57%) |
Sep 26, 2006 | 1.507 | 1.600 | 1.507 | 1.554 | 480,578 | +0.07(+4.48%) |
Sep 25, 2006 | 1.482 | 1.488 | 1.475 | 1.488 | 236,559 | +0.02(+1.16%) |
Sep 22, 2006 | 1.474 | 1.480 | 1.466 | 1.471 | 154,554 | -0.00(-0.15%) |
Sep 21, 2006 | 1.409 | 1.478 | 1.409 | 1.473 | 149,659 | +0.06(+4.52%) |
Sep 20, 2006 | 1.445 | 1.445 | 1.409 | 1.409 | 150,667 | -0.03(-2.11%) |
Sep 19, 2006 | 1.476 | 1.476 | 1.437 | 1.440 | 127,597 | -0.01(-0.36%) |
Sep 18, 2006 | 1.484 | 1.484 | 1.431 | 1.445 | 175,618 | -0.03(-2.30%) |
Sep 15, 2006 | 1.443 | 1.479 | 1.438 | 1.479 | 38,231 | +0.03(+2.25%) |
Sep 14, 2006 | 1.450 | 1.450 | 1.430 | 1.446 | 35,316 | +0.00(+0.05%) |
Sep 13, 2006 | 1.437 | 1.477 | 1.423 | 1.446 | 84,092 | +0.00(+0.21%) |
Sep 12, 2006 | 1.461 | 1.461 | 1.434 | 1.443 | 30,817 | -0.03(-2.16%) |
Sep 11, 2006 | 1.426 | 1.474 | 1.426 | 1.474 | 79,279 | +0.00(+0.00%) |
Sep 08, 2006 | 1.474 | 1.475 | 1.462 | 1.474 | 133,886 | +0.02(+1.07%) |
Sep 07, 2006 | 1.449 | 1.469 | 1.437 | 1.459 | 52,186 | +0.01(+0.61%) |
Sep 06, 2006 | 1.419 | 1.480 | 1.419 | 1.450 | 60,770 | +0.01(+0.82%) |
Sep 05, 2006 | 1.466 | 1.467 | 1.427 | 1.438 | 119,094 | -0.02(-1.12%) |
Sep 01, 2006 | 1.422 | 1.459 | 1.422 | 1.454 | 168,707 | +0.05(+3.43%) |
Aug 31, 2006 | 1.393 | 1.406 | 1.393 | 1.406 | 36,395 | +0.01(+0.96%) |
Aug 30, 2006 | 1.386 | 1.413 | 1.379 | 1.393 | 47,814 | -0.00(-0.32%) |
Aug 29, 2006 | 1.394 | 1.411 | 1.394 | 1.397 | 60,977 | -0.01(-1.00%) |
Aug 28, 2006 | 1.409 | 1.411 | 1.404 | 1.411 | 81,528 | +0.00(+0.17%) |
Aug 25, 2006 | 1.445 | 1.445 | 1.399 | 1.409 | 93,531 | -0.02(-1.26%) |
Aug 24, 2006 | 1.430 | 1.437 | 1.423 | 1.427 | 47,868 | -0.00(-0.21%) |
Aug 23, 2006 | 1.409 | 1.468 | 1.409 | 1.430 | 65,404 | +0.04(+2.61%) |
Aug 22, 2006 | 1.398 | 1.398 | 1.379 | 1.394 | 71,136 | +0.01(+0.48%) |
Aug 21, 2006 | 1.384 | 1.392 | 1.373 | 1.387 | 233,779 | +0.00(+0.25%) |
Aug 18, 2006 | 1.382 | 1.386 | 1.377 | 1.384 | 30,934 | +0.00(+0.12%) |
Aug 17, 2006 | 1.397 | 1.397 | 1.380 | 1.382 | 59,385 | -0.01(-0.64%) |
Aug 16, 2006 | 1.408 | 1.408 | 1.366 | 1.391 | 330,496 | +0.00(+0.32%) |
Aug 15, 2006 | 1.385 | 1.397 | 1.385 | 1.386 | 83,967 | +0.00(+0.16%) |
Aug 14, 2006 | 1.382 | 1.394 | 1.382 | 1.384 | 275,313 | -0.00(-0.11%) |
Aug 11, 2006 | 1.389 | 1.389 | 1.373 | 1.386 | 312,761 | +0.01(+0.65%) |
Aug 10, 2006 | 1.363 | 1.377 | 1.356 | 1.377 | 128,010 | -0.01(-0.54%) |
Aug 09, 2006 | 1.408 | 1.439 | 1.384 | 1.384 | 39,446 | -0.04(-2.96%) |
Aug 08, 2006 | 1.460 | 1.460 | 1.400 | 1.426 | 103,366 | -0.02(-1.48%) |
Aug 07, 2006 | 1.450 | 1.460 | 1.433 | 1.448 | 41,542 | -0.00(-0.15%) |
Aug 04, 2006 | 1.435 | 1.477 | 1.431 | 1.450 | 97,616 | +0.03(+2.46%) |
Aug 03, 2006 | 1.439 | 1.445 | 1.401 | 1.415 | 290,519 | -0.05(-3.19%) |
Aug 02, 2006 | 1.488 | 1.488 | 1.447 | 1.462 | 160,600 | -0.03(-2.28%) |
Aug 01, 2006 | 1.470 | 1.496 | 1.470 | 1.496 | 148,435 | +0.04(+2.54%) |
Jul 31, 2006 | 1.443 | 1.491 | 1.443 | 1.459 | 81,114 | -0.01(-0.71%) |
Jul 28, 2006 | 1.482 | 1.486 | 1.466 | 1.469 | 131,124 | -0.01(-0.75%) |
Jul 27, 2006 | 1.467 | 1.481 | 1.449 | 1.480 | 142,830 | +0.01(+0.91%) |
Jul 26, 2006 | 1.486 | 1.486 | 1.451 | 1.467 | 190,446 | +0.01(+1.02%) |
Jul 25, 2006 | 1.379 | 1.481 | 1.295 | 1.452 | 392,526 | +0.10(+7.69%) |
Jul 24, 2006 | 1.319 | 1.378 | 1.319 | 1.348 | 242,066 | +0.02(+1.34%) |
Jul 21, 2006 | 1.300 | 1.331 | 1.295 | 1.331 | 257,434 | +0.04(+2.75%) |
Jul 20, 2006 | 1.334 | 1.350 | 1.295 | 1.295 | 374,549 | -0.02(-1.80%) |
Jul 19, 2006 | 1.310 | 1.334 | 1.310 | 1.319 | 174,835 | -0.01(-0.56%) |
Jul 18, 2006 | 1.403 | 1.430 | 1.318 | 1.326 | 103,321 | -0.05(-3.40%) |
Jul 17, 2006 | 1.384 | 1.384 | 1.339 | 1.373 | 88,465 | -0.00(-0.05%) |
Jul 14, 2006 | 1.313 | 1.374 | 1.313 | 1.374 | 60,851 | +0.04(+3.29%) |
Jul 13, 2006 | 1.353 | 1.377 | 1.330 | 1.330 | 63,812 | -0.03(-2.23%) |
Jul 12, 2006 | 1.368 | 1.377 | 1.360 | 1.360 | 62,768 | -0.01(-0.49%) |
Jul 11, 2006 | 1.378 | 1.380 | 1.346 | 1.367 | 124,708 | -0.01(-0.38%) |
Jul 10, 2006 | 1.386 | 1.386 | 1.372 | 1.372 | 40,318 | -0.01(-0.80%) |
Jul 07, 2006 | 1.397 | 1.404 | 1.380 | 1.383 | 66,277 | -0.01(-0.64%) |
Jul 06, 2006 | 1.412 | 1.416 | 1.380 | 1.392 | 98,291 | -0.02(-1.73%) |
Jul 05, 2006 | 1.410 | 1.420 | 1.403 | 1.417 | 162,616 | +0.01(+0.63%) |
Jul 03, 2006 | 1.429 | 1.429 | 1.401 | 1.408 | 134,660 | -0.01(-0.63%) |
Jun 30, 2006 | 1.405 | 1.417 | 1.391 | 1.417 | 56,757 | +0.02(+1.16%) |
Jun 29, 2006 | 1.414 | 1.424 | 1.397 | 1.400 | 215,046 | -0.01(-0.58%) |
Jun 28, 2006 | 1.392 | 1.417 | 1.392 | 1.409 | 378,067 | +0.00(+0.05%) |
Jun 27, 2006 | 1.423 | 1.423 | 1.400 | 1.408 | 77,641 | -0.00(-0.16%) |
Jun 26, 2006 | 1.402 | 1.416 | 1.382 | 1.410 | 151,162 | -0.01(-0.37%) |
Jun 23, 2006 | 1.420 | 1.420 | 1.378 | 1.415 | 148,705 | +0.01(+0.58%) |
Jun 22, 2006 | 1.423 | 1.423 | 1.389 | 1.407 | 52,825 | -0.00(-0.11%) |
Jun 21, 2006 | 1.411 | 1.422 | 1.386 | 1.409 | 294,019 | +0.00(+0.21%) |
Jun 20, 2006 | 1.400 | 1.422 | 1.375 | 1.406 | 207,821 | -0.01(-0.42%) |
Jun 19, 2006 | 1.419 | 1.421 | 1.404 | 1.411 | 191,796 | +0.00(+0.26%) |
Jun 16, 2006 | 1.376 | 1.428 | 1.376 | 1.408 | 106,767 | +0.02(+1.33%) |
Jun 15, 2006 | 1.374 | 1.422 | 1.368 | 1.389 | 211,564 | +0.04(+2.63%) |
Jun 14, 2006 | 1.354 | 1.370 | 1.324 | 1.354 | 170,534 | +0.00(+0.16%) |
Jun 13, 2006 | 1.434 | 1.434 | 1.348 | 1.351 | 188,817 | -0.06(-4.00%) |
Jun 12, 2006 | 1.404 | 1.421 | 1.391 | 1.408 | 92,730 | +0.02(+1.33%) |
Jun 09, 2006 | 1.423 | 1.423 | 1.389 | 1.389 | 247,888 | -0.03(-2.09%) |
Jun 08, 2006 | 1.456 | 1.456 | 1.408 | 1.419 | 114,685 | -0.04(-2.94%) |
Jun 07, 2006 | 1.460 | 1.470 | 1.448 | 1.462 | 66,241 | +0.00(+0.10%) |
Jun 06, 2006 | 1.474 | 1.482 | 1.460 | 1.460 | 568,891 | -0.02(-1.40%) |
Jun 05, 2006 | 1.491 | 1.494 | 1.463 | 1.481 | 362,744 | -0.03(-1.87%) |
Jun 02, 2006 | 1.543 | 1.556 | 1.466 | 1.509 | 411,251 | -0.03(-2.02%) |
Jun 01, 2006 | 1.506 | 1.540 | 1.506 | 1.540 | 112,210 | +0.03(+1.91%) |
May 31, 2006 | 1.481 | 1.552 | 1.481 | 1.511 | 437,047 | +0.03(+2.36%) |
May 30, 2006 | 1.443 | 1.477 | 1.430 | 1.477 | 149,164 | +0.04(+2.84%) |
May 26, 2006 | 1.408 | 1.438 | 1.408 | 1.436 | 101,035 | +0.04(+2.65%) |
May 25, 2006 | 1.457 | 1.457 | 1.383 | 1.399 | 157,946 | -0.03(-2.13%) |
May 24, 2006 | 1.534 | 1.571 | 1.408 | 1.429 | 402,244 | +0.01(+0.36%) |
May 23, 2006 | 1.404 | 1.480 | 1.360 | 1.424 | 490,935 | +0.07(+5.03%) |
May 22, 2006 | 1.463 | 1.517 | 1.334 | 1.356 | 568,918 | -0.11(-7.58%) |
May 19, 2006 | 1.417 | 1.526 | 1.414 | 1.467 | 420,095 | +0.05(+3.56%) |
May 18, 2006 | 1.517 | 1.549 | 1.368 | 1.417 | 496,495 | -0.13(-8.47%) |
May 17, 2006 | 1.627 | 1.627 | 1.514 | 1.548 | 142,596 | -0.08(-4.87%) |
May 16, 2006 | 1.605 | 1.629 | 1.595 | 1.627 | 108,143 | -0.00(-0.23%) |
May 15, 2006 | 1.625 | 1.637 | 1.614 | 1.631 | 50,549 | -0.01(-0.86%) |
May 12, 2006 | 1.661 | 1.672 | 1.634 | 1.645 | 56,163 | -0.03(-1.98%) |
May 11, 2006 | 1.692 | 1.693 | 1.670 | 1.678 | 46,518 | -0.01(-0.88%) |
May 10, 2006 | 1.667 | 1.704 | 1.657 | 1.693 | 129,288 | +0.03(+1.60%) |
May 09, 2006 | 1.669 | 1.678 | 1.637 | 1.666 | 176,436 | -0.00(-0.18%) |
May 08, 2006 | 1.754 | 1.754 | 1.661 | 1.669 | 324,143 | -0.08(-4.82%) |
May 05, 2006 | 1.747 | 1.770 | 1.747 | 1.754 | 15,800 | -0.02(-1.17%) |
May 04, 2006 | 1.760 | 1.778 | 1.760 | 1.775 | 91,300 | +0.01(+0.72%) |
May 03, 2006 | 1.777 | 1.778 | 1.760 | 1.762 | 36,944 | +0.00(+0.25%) |
May 02, 2006 | 1.733 | 1.757 | 1.706 | 1.757 | 72,530 | +0.01(+0.42%) |