Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.123 | 4.130 | 4.043 | 4.100 | 460,701 | -0.02(-0.46%) |
May 30, 2007 | 4.041 | 4.121 | 3.998 | 4.119 | 441,606 | +0.06(+1.36%) |
May 29, 2007 | 3.933 | 4.089 | 3.933 | 4.064 | 567,251 | +0.12(+3.06%) |
May 25, 2007 | 3.933 | 3.994 | 3.907 | 3.943 | 427,322 | +0.00(+0.05%) |
May 24, 2007 | 4.015 | 4.066 | 3.903 | 3.941 | 530,174 | -0.09(-2.16%) |
May 23, 2007 | 4.024 | 4.075 | 3.933 | 4.028 | 400,308 | +0.01(+0.26%) |
May 22, 2007 | 3.981 | 4.024 | 3.939 | 4.017 | 390,874 | +0.02(+0.58%) |
May 21, 2007 | 3.882 | 4.024 | 3.882 | 3.994 | 224,918 | +0.11(+2.72%) |
May 18, 2007 | 3.852 | 3.901 | 3.808 | 3.888 | 300,775 | +0.05(+1.38%) |
May 17, 2007 | 3.837 | 3.882 | 3.814 | 3.835 | 171,107 | -0.02(-0.49%) |
May 16, 2007 | 3.825 | 3.854 | 3.787 | 3.854 | 157,881 | +0.04(+1.06%) |
May 15, 2007 | 3.827 | 3.905 | 3.755 | 3.814 | 494,075 | -0.00(-0.11%) |
May 14, 2007 | 3.738 | 3.857 | 3.719 | 3.818 | 341,974 | +0.08(+2.04%) |
May 11, 2007 | 3.696 | 3.787 | 3.676 | 3.742 | 202,054 | +0.07(+1.84%) |
May 10, 2007 | 3.780 | 3.801 | 3.660 | 3.674 | 423,185 | -0.14(-3.61%) |
May 09, 2007 | 3.827 | 3.929 | 3.765 | 3.812 | 322,137 | -0.04(-0.99%) |
May 08, 2007 | 3.829 | 3.899 | 3.760 | 3.850 | 397,649 | -0.01(-0.33%) |
May 07, 2007 | 3.922 | 3.984 | 3.857 | 3.863 | 168,345 | -0.07(-1.67%) |
May 04, 2007 | 3.994 | 3.994 | 3.880 | 3.929 | 262,872 | -0.05(-1.17%) |
May 03, 2007 | 3.899 | 4.013 | 3.899 | 3.975 | 306,696 | +0.08(+2.01%) |
May 02, 2007 | 3.823 | 3.979 | 3.823 | 3.897 | 433,593 | +0.09(+2.34%) |
May 01, 2007 | 3.810 | 3.886 | 3.768 | 3.808 | 364,450 | -0.01(-0.39%) |
Apr 30, 2007 | 3.888 | 3.973 | 3.791 | 3.823 | 565,862 | -0.05(-1.37%) |
Apr 27, 2007 | 3.984 | 4.003 | 3.856 | 3.876 | 481,435 | -0.13(-3.33%) |
Apr 26, 2007 | 4.064 | 4.166 | 3.973 | 4.009 | 336,501 | -0.04(-0.99%) |
Apr 25, 2007 | 4.073 | 4.193 | 4.045 | 4.049 | 891,843 | +0.01(+0.16%) |
Apr 24, 2007 | 3.909 | 4.056 | 3.880 | 4.043 | 1,658,240 | +0.22(+5.76%) |
Apr 23, 2007 | 3.780 | 3.840 | 3.780 | 3.823 | 246,553 | +0.03(+0.78%) |
Apr 20, 2007 | 3.765 | 3.829 | 3.732 | 3.793 | 640,955 | +0.09(+2.40%) |
Apr 19, 2007 | 3.615 | 3.755 | 3.613 | 3.704 | 268,694 | +0.06(+1.69%) |
Apr 18, 2007 | 3.613 | 3.676 | 3.611 | 3.643 | 202,961 | +0.00(+0.00%) |
Apr 17, 2007 | 3.736 | 3.740 | 3.598 | 3.643 | 248,097 | -0.10(-2.72%) |
Apr 16, 2007 | 3.706 | 3.765 | 3.645 | 3.744 | 266,617 | +0.05(+1.26%) |
Apr 13, 2007 | 3.651 | 3.698 | 3.571 | 3.698 | 244,485 | +0.04(+1.10%) |
Apr 12, 2007 | 3.558 | 3.668 | 3.522 | 3.657 | 429,456 | +0.08(+2.31%) |
Apr 11, 2007 | 3.482 | 3.598 | 3.460 | 3.575 | 746,300 | +0.11(+3.05%) |
Apr 10, 2007 | 3.401 | 3.475 | 3.395 | 3.469 | 809,309 | +0.08(+2.37%) |
Apr 09, 2007 | 3.350 | 3.437 | 3.350 | 3.388 | 602,263 | +0.03(+1.01%) |
Apr 05, 2007 | 3.378 | 3.395 | 3.338 | 3.355 | 229,267 | -0.03(-0.94%) |
Apr 04, 2007 | 3.386 | 3.388 | 3.336 | 3.386 | 190,528 | +0.03(+0.82%) |
Apr 03, 2007 | 3.365 | 3.403 | 3.350 | 3.359 | 345,897 | -0.01(-0.19%) |
Apr 02, 2007 | 3.372 | 3.401 | 3.342 | 3.365 | 236,151 | +0.00(+0.06%) |
Mar 30, 2007 | 3.391 | 3.435 | 3.316 | 3.363 | 252,201 | -0.03(-0.75%) |
Mar 29, 2007 | 3.268 | 3.399 | 3.268 | 3.388 | 280,499 | +0.15(+4.78%) |
Mar 28, 2007 | 3.365 | 3.388 | 3.219 | 3.234 | 799,015 | -0.15(-4.56%) |
Mar 27, 2007 | 3.401 | 3.414 | 3.329 | 3.388 | 659,422 | -0.02(-0.68%) |
Mar 26, 2007 | 3.465 | 3.509 | 3.401 | 3.412 | 586,152 | -0.06(-1.65%) |
Mar 23, 2007 | 3.496 | 3.507 | 3.431 | 3.469 | 574,763 | -0.01(-0.43%) |
Mar 22, 2007 | 3.496 | 3.535 | 3.403 | 3.484 | 185,112 | -0.00(-0.06%) |
Mar 21, 2007 | 3.374 | 3.503 | 3.374 | 3.486 | 370,895 | +0.12(+3.65%) |
Mar 20, 2007 | 3.306 | 3.420 | 3.306 | 3.363 | 676,171 | +0.05(+1.47%) |
Mar 19, 2007 | 3.388 | 3.416 | 3.312 | 3.314 | 643,457 | -0.06(-1.88%) |
Mar 16, 2007 | 3.416 | 3.435 | 3.352 | 3.378 | 1,224,284 | -0.04(-1.18%) |
Mar 15, 2007 | 3.503 | 3.554 | 3.410 | 3.418 | 577,422 | -0.08(-2.24%) |
Mar 14, 2007 | 3.357 | 3.503 | 3.357 | 3.496 | 503,207 | +0.15(+4.43%) |
Mar 13, 2007 | 3.579 | 3.558 | 3.348 | 3.348 | 444,642 | -0.23(-6.45%) |
Mar 12, 2007 | 3.552 | 3.604 | 3.522 | 3.579 | 362,141 | +0.00(+0.00%) |
Mar 09, 2007 | 3.444 | 3.581 | 3.444 | 3.579 | 558,392 | +0.17(+4.84%) |
Mar 08, 2007 | 3.480 | 3.552 | 3.388 | 3.414 | 286,232 | -0.04(-1.29%) |
Mar 07, 2007 | 3.477 | 3.501 | 3.388 | 3.458 | 436,284 | -0.03(-0.85%) |
Mar 06, 2007 | 3.414 | 3.537 | 3.414 | 3.488 | 264,407 | +0.10(+2.87%) |
Mar 05, 2007 | 3.441 | 3.507 | 3.388 | 3.391 | 458,217 | -0.09(-2.67%) |
Mar 02, 2007 | 3.437 | 3.594 | 3.429 | 3.484 | 1,030,530 | +0.02(+0.67%) |
Mar 01, 2007 | 3.465 | 3.558 | 3.427 | 3.460 | 646,064 | -0.07(-2.10%) |
Feb 28, 2007 | 3.545 | 3.611 | 3.456 | 3.535 | 684,580 | -0.02(-0.65%) |
Feb 27, 2007 | 3.734 | 3.763 | 3.539 | 3.558 | 490,472 | -0.21(-5.67%) |
Feb 26, 2007 | 3.967 | 3.971 | 3.757 | 3.772 | 332,166 | -0.17(-4.40%) |
Feb 23, 2007 | 3.818 | 3.992 | 3.812 | 3.945 | 572,808 | +0.12(+3.10%) |
Feb 22, 2007 | 3.850 | 3.867 | 3.740 | 3.827 | 448,882 | -0.03(-0.71%) |
Feb 21, 2007 | 3.784 | 3.893 | 3.784 | 3.854 | 393,197 | +0.04(+1.11%) |
Feb 20, 2007 | 3.727 | 3.833 | 3.706 | 3.812 | 301,653 | +0.07(+1.98%) |
Feb 16, 2007 | 3.812 | 3.831 | 3.738 | 3.738 | 582,191 | -0.08(-2.16%) |
Feb 15, 2007 | 3.748 | 3.863 | 3.634 | 3.821 | 1,179,549 | +0.09(+2.33%) |
Feb 14, 2007 | 3.340 | 3.751 | 3.340 | 3.734 | 1,864,011 | +0.51(+15.68%) |
Feb 13, 2007 | 3.158 | 3.234 | 3.110 | 3.228 | 1,296,359 | +0.09(+2.97%) |
Feb 12, 2007 | 3.077 | 3.134 | 3.039 | 3.134 | 590,690 | +0.07(+2.21%) |
Feb 09, 2007 | 3.103 | 3.103 | 3.054 | 3.067 | 483,087 | -0.05(-1.50%) |
Feb 08, 2007 | 3.156 | 3.156 | 3.094 | 3.113 | 567,180 | -0.05(-1.67%) |
Feb 07, 2007 | 3.198 | 3.236 | 3.124 | 3.166 | 885,813 | -0.03(-0.93%) |
Feb 06, 2007 | 3.242 | 3.266 | 3.181 | 3.196 | 618,441 | -0.04(-1.24%) |
Feb 05, 2007 | 3.259 | 3.274 | 3.200 | 3.236 | 455,932 | -0.02(-0.71%) |
Feb 02, 2007 | 3.242 | 3.283 | 3.192 | 3.259 | 542,834 | +0.03(+0.98%) |
Feb 01, 2007 | 3.261 | 3.272 | 3.219 | 3.228 | 1,192,982 | -0.01(-0.46%) |
Jan 31, 2007 | 3.228 | 3.261 | 3.189 | 3.242 | 1,251,326 | +0.00(+0.00%) |
Jan 30, 2007 | 3.187 | 3.293 | 3.187 | 3.242 | 938,066 | +0.05(+1.46%) |
Jan 29, 2007 | 3.136 | 3.230 | 3.124 | 3.196 | 2,188,495 | +0.04(+1.41%) |
Jan 26, 2007 | 3.325 | 3.336 | 3.103 | 3.151 | 3,764,197 | -0.36(-10.36%) |
Jan 25, 2007 | 3.672 | 3.727 | 3.507 | 3.516 | 500,766 | -0.14(-3.82%) |
Jan 24, 2007 | 3.732 | 3.744 | 3.604 | 3.655 | 481,189 | -0.06(-1.60%) |
Jan 23, 2007 | 3.611 | 3.844 | 3.611 | 3.715 | 544,552 | +0.10(+2.87%) |
Jan 22, 2007 | 3.761 | 3.784 | 3.600 | 3.611 | 448,854 | -0.16(-4.32%) |
Jan 19, 2007 | 3.746 | 3.799 | 3.715 | 3.774 | 172,391 | +0.01(+0.39%) |
Jan 18, 2007 | 3.869 | 3.905 | 3.734 | 3.759 | 368,147 | -0.12(-3.01%) |
Jan 17, 2007 | 3.876 | 3.939 | 3.869 | 3.876 | 247,649 | -0.01(-0.22%) |
Jan 16, 2007 | 3.871 | 3.948 | 3.864 | 3.884 | 253,386 | +0.04(+0.94%) |
Jan 12, 2007 | 3.740 | 3.867 | 3.725 | 3.848 | 192,653 | +0.10(+2.66%) |
Jan 11, 2007 | 3.666 | 3.761 | 3.666 | 3.748 | 301,006 | +0.11(+3.09%) |
Jan 10, 2007 | 3.547 | 3.649 | 3.516 | 3.636 | 272,935 | +0.06(+1.72%) |
Jan 09, 2007 | 3.600 | 3.615 | 3.492 | 3.575 | 231,448 | -0.01(-0.27%) |
Jan 08, 2007 | 3.516 | 3.604 | 3.511 | 3.584 | 409,596 | +0.06(+1.77%) |
Jan 05, 2007 | 3.759 | 3.759 | 3.522 | 3.522 | 559,299 | -0.26(-6.94%) |
Jan 04, 2007 | 3.685 | 3.797 | 3.660 | 3.784 | 569,427 | +0.08(+2.17%) |
Jan 03, 2007 | 3.952 | 4.104 | 3.693 | 3.704 | 801,934 | -0.24(-6.07%) |
Dec 29, 2006 | 3.821 | 3.943 | 3.821 | 3.943 | 479,867 | +0.11(+2.99%) |
Dec 28, 2006 | 3.848 | 3.859 | 3.784 | 3.829 | 217,821 | -0.04(-0.93%) |
Dec 27, 2006 | 3.581 | 3.865 | 3.581 | 3.865 | 343,211 | +0.28(+7.80%) |
Dec 26, 2006 | 3.590 | 3.628 | 3.571 | 3.585 | 734,137 | +0.01(+0.24%) |
Dec 22, 2006 | 3.640 | 3.679 | 3.571 | 3.577 | 580,212 | -0.05(-1.46%) |
Dec 21, 2006 | 3.626 | 3.704 | 3.611 | 3.630 | 757,354 | +0.00(+0.06%) |
Dec 20, 2006 | 3.668 | 3.708 | 3.602 | 3.628 | 406,498 | -0.05(-1.32%) |
Dec 19, 2006 | 3.600 | 3.698 | 3.566 | 3.676 | 251,823 | +0.05(+1.46%) |
Dec 18, 2006 | 3.723 | 3.729 | 3.592 | 3.624 | 395,558 | -0.08(-2.23%) |
Dec 15, 2006 | 3.689 | 3.717 | 3.632 | 3.706 | 383,597 | +0.02(+0.52%) |
Dec 14, 2006 | 3.721 | 3.784 | 3.640 | 3.687 | 395,695 | -0.02(-0.63%) |
Dec 13, 2006 | 3.732 | 3.753 | 3.660 | 3.710 | 174,200 | -0.01(-0.17%) |
Dec 12, 2006 | 3.789 | 3.789 | 3.660 | 3.717 | 466,584 | -0.06(-1.52%) |
Dec 11, 2006 | 3.821 | 3.821 | 3.744 | 3.774 | 430,825 | -0.01(-0.39%) |
Dec 08, 2006 | 3.950 | 3.965 | 3.789 | 3.789 | 781,356 | -0.22(-5.44%) |
Dec 07, 2006 | 4.037 | 4.043 | 3.962 | 4.007 | 169,723 | -0.04(-0.99%) |
Dec 06, 2006 | 4.060 | 4.081 | 4.030 | 4.047 | 134,734 | -0.03(-0.83%) |
Dec 05, 2006 | 4.098 | 4.189 | 4.022 | 4.081 | 485,212 | -0.01(-0.16%) |
Dec 04, 2006 | 3.984 | 4.096 | 3.954 | 4.087 | 413,506 | +0.13(+3.21%) |
Dec 01, 2006 | 3.865 | 4.005 | 3.835 | 3.960 | 667,034 | +0.08(+2.13%) |
Nov 30, 2006 | 3.918 | 3.937 | 3.793 | 3.878 | 500,993 | -0.06(-1.61%) |
Nov 29, 2006 | 4.032 | 4.034 | 3.832 | 3.941 | 357,952 | -0.06(-1.53%) |
Nov 28, 2006 | 4.043 | 4.049 | 3.960 | 4.003 | 364,776 | -0.04(-1.05%) |
Nov 27, 2006 | 4.011 | 4.049 | 3.988 | 4.045 | 365,493 | +0.02(+0.47%) |
Nov 24, 2006 | 3.996 | 4.041 | 3.996 | 4.026 | 117,622 | +0.00(+0.00%) |
Nov 22, 2006 | 4.032 | 4.034 | 3.988 | 4.026 | 258,131 | -0.02(-0.47%) |
Nov 21, 2006 | 3.948 | 4.064 | 3.935 | 4.045 | 310,238 | +0.11(+2.69%) |
Nov 20, 2006 | 3.918 | 3.975 | 3.888 | 3.939 | 295,600 | +0.01(+0.32%) |
Nov 17, 2006 | 3.863 | 3.941 | 3.857 | 3.926 | 434,409 | +0.06(+1.64%) |
Nov 16, 2006 | 3.907 | 3.933 | 3.823 | 3.863 | 312,872 | -0.03(-0.87%) |
Nov 15, 2006 | 3.829 | 3.922 | 3.829 | 3.897 | 231,878 | +0.05(+1.32%) |
Nov 14, 2006 | 3.744 | 3.852 | 3.674 | 3.846 | 525,363 | +0.10(+2.66%) |
Nov 13, 2006 | 3.748 | 3.782 | 3.714 | 3.746 | 272,264 | -0.00(-0.06%) |
Nov 10, 2006 | 3.668 | 3.776 | 3.668 | 3.748 | 272,609 | +0.08(+2.14%) |
Nov 09, 2006 | 3.704 | 3.734 | 3.632 | 3.670 | 270,555 | -0.00(-0.12%) |
Nov 08, 2006 | 3.628 | 3.685 | 3.609 | 3.674 | 422,874 | +0.05(+1.28%) |
Nov 07, 2006 | 3.636 | 3.742 | 3.600 | 3.628 | 2,170,019 | -0.01(-0.23%) |
Nov 06, 2006 | 3.501 | 3.681 | 3.496 | 3.636 | 317,075 | +0.17(+4.82%) |
Nov 03, 2006 | 3.511 | 3.528 | 3.397 | 3.469 | 410,115 | -0.03(-0.79%) |
Nov 02, 2006 | 3.607 | 3.624 | 3.494 | 3.496 | 268,123 | -0.14(-3.79%) |
Nov 01, 2006 | 3.611 | 3.681 | 3.585 | 3.634 | 560,937 | +0.03(+0.88%) |
Oct 31, 2006 | 3.649 | 3.702 | 3.600 | 3.602 | 301,922 | -0.08(-2.13%) |
Oct 30, 2006 | 3.499 | 3.685 | 3.488 | 3.681 | 317,868 | +0.17(+4.95%) |
Oct 27, 2006 | 3.537 | 3.585 | 3.501 | 3.507 | 298,707 | -0.05(-1.37%) |
Oct 26, 2006 | 3.602 | 3.647 | 3.526 | 3.556 | 322,600 | -0.04(-1.18%) |
Oct 25, 2006 | 3.545 | 3.619 | 3.545 | 3.598 | 1,075,360 | +0.04(+1.07%) |
Oct 24, 2006 | 3.467 | 3.571 | 3.405 | 3.560 | 965,170 | +0.09(+2.63%) |
Oct 23, 2006 | 3.473 | 3.535 | 3.386 | 3.469 | 693,273 | -0.01(-0.18%) |
Oct 20, 2006 | 3.634 | 3.634 | 3.473 | 3.475 | 745,035 | -0.14(-3.87%) |
Oct 19, 2006 | 3.518 | 3.626 | 3.460 | 3.615 | 1,101,514 | +0.10(+2.77%) |
Oct 18, 2006 | 3.782 | 3.782 | 3.513 | 3.518 | 638,362 | -0.23(-6.11%) |
Oct 17, 2006 | 3.706 | 3.878 | 3.645 | 3.746 | 698,321 | +0.00(+0.06%) |
Oct 16, 2006 | 3.655 | 3.768 | 3.655 | 3.744 | 596,772 | +0.08(+2.14%) |
Oct 13, 2006 | 3.594 | 3.691 | 3.577 | 3.666 | 334,003 | +0.06(+1.76%) |
Oct 12, 2006 | 3.503 | 3.604 | 3.501 | 3.602 | 523,875 | +0.13(+3.72%) |
Oct 11, 2006 | 3.588 | 3.621 | 3.467 | 3.473 | 578,564 | -0.15(-4.21%) |
Oct 10, 2006 | 3.653 | 3.660 | 3.575 | 3.626 | 596,847 | -0.00(-0.12%) |
Oct 09, 2006 | 3.537 | 3.657 | 3.444 | 3.630 | 607,254 | +0.07(+2.02%) |
Oct 06, 2006 | 3.488 | 3.573 | 3.405 | 3.558 | 340,269 | +0.04(+1.20%) |
Oct 05, 2006 | 3.492 | 3.547 | 3.452 | 3.516 | 837,674 | +0.02(+0.67%) |
Oct 04, 2006 | 3.382 | 3.568 | 3.382 | 3.492 | 1,055,240 | -0.03(-0.96%) |
Oct 03, 2006 | 3.568 | 3.568 | 3.473 | 3.526 | 1,301,865 | -0.04(-1.07%) |
Oct 02, 2006 | 3.621 | 3.636 | 3.496 | 3.564 | 567,411 | -0.06(-1.52%) |
Sep 29, 2006 | 3.632 | 3.636 | 3.549 | 3.619 | 796,362 | -0.04(-1.04%) |
Sep 28, 2006 | 3.645 | 3.698 | 3.594 | 3.657 | 560,427 | +0.03(+0.88%) |
Sep 27, 2006 | 3.592 | 3.630 | 3.543 | 3.626 | 644,515 | +0.03(+0.94%) |
Sep 26, 2006 | 3.554 | 3.609 | 3.458 | 3.592 | 788,764 | +0.05(+1.44%) |
Sep 25, 2006 | 3.469 | 3.543 | 3.393 | 3.541 | 374,068 | +0.07(+1.95%) |
Sep 22, 2006 | 3.600 | 3.607 | 3.391 | 3.473 | 686,238 | -0.13(-3.53%) |
Sep 21, 2006 | 3.600 | 3.632 | 3.549 | 3.600 | 448,764 | +0.03(+0.95%) |
Sep 20, 2006 | 3.467 | 3.585 | 3.458 | 3.566 | 629,759 | +0.12(+3.44%) |
Sep 19, 2006 | 3.295 | 3.463 | 3.295 | 3.448 | 598,127 | +0.14(+4.36%) |
Sep 18, 2006 | 3.350 | 3.367 | 3.264 | 3.304 | 330,306 | -0.07(-2.13%) |
Sep 15, 2006 | 3.469 | 3.471 | 3.342 | 3.376 | 591,913 | -0.07(-1.97%) |
Sep 14, 2006 | 3.600 | 3.600 | 3.441 | 3.444 | 380,589 | -0.18(-5.02%) |
Sep 13, 2006 | 3.609 | 3.649 | 3.562 | 3.626 | 504,213 | +0.03(+0.94%) |
Sep 12, 2006 | 3.463 | 3.632 | 3.437 | 3.592 | 552,764 | +0.15(+4.24%) |
Sep 11, 2006 | 3.291 | 3.469 | 3.234 | 3.446 | 519,229 | +0.14(+4.36%) |
Sep 08, 2006 | 3.365 | 3.397 | 3.289 | 3.302 | 661,231 | -0.07(-1.95%) |
Sep 07, 2006 | 3.429 | 3.475 | 3.359 | 3.367 | 1,242,803 | -0.10(-2.75%) |
Sep 06, 2006 | 3.505 | 3.530 | 3.444 | 3.463 | 440,095 | -0.08(-2.39%) |
Sep 05, 2006 | 3.526 | 3.571 | 3.475 | 3.547 | 747,273 | +0.01(+0.42%) |
Sep 01, 2006 | 3.545 | 3.604 | 3.505 | 3.532 | 669,555 | +0.00(+0.12%) |
Aug 31, 2006 | 3.473 | 3.585 | 3.473 | 3.528 | 799,280 | +0.07(+2.02%) |
Aug 30, 2006 | 3.441 | 3.522 | 3.408 | 3.458 | 532,922 | +0.02(+0.55%) |
Aug 29, 2006 | 3.437 | 3.460 | 3.372 | 3.439 | 558,454 | +0.03(+0.87%) |
Aug 28, 2006 | 3.327 | 3.441 | 3.306 | 3.410 | 468,898 | +0.07(+2.22%) |
Aug 25, 2006 | 3.270 | 3.338 | 3.270 | 3.336 | 742,863 | +0.04(+1.16%) |
Aug 24, 2006 | 3.295 | 3.336 | 3.261 | 3.297 | 803,912 | +0.00(+0.06%) |
Aug 23, 2006 | 3.310 | 3.346 | 3.283 | 3.295 | 995,319 | +0.00(+0.13%) |
Aug 22, 2006 | 3.293 | 3.361 | 3.283 | 3.291 | 302,895 | -0.02(-0.64%) |
Aug 21, 2006 | 3.289 | 3.342 | 3.283 | 3.312 | 742,169 | +0.02(+0.71%) |
Aug 18, 2006 | 3.346 | 3.388 | 3.283 | 3.289 | 539,576 | -0.07(-2.02%) |
Aug 17, 2006 | 3.196 | 3.388 | 3.163 | 3.357 | 959,768 | +0.14(+4.41%) |
Aug 16, 2006 | 3.179 | 3.244 | 3.151 | 3.215 | 606,414 | +0.06(+1.88%) |
Aug 15, 2006 | 3.160 | 3.223 | 3.077 | 3.156 | 1,815,470 | +0.04(+1.15%) |
Aug 14, 2006 | 3.223 | 3.240 | 3.088 | 3.120 | 473,478 | -0.07(-2.13%) |
Aug 11, 2006 | 3.208 | 3.228 | 3.156 | 3.187 | 646,253 | -0.04(-1.12%) |
Aug 10, 2006 | 3.189 | 3.300 | 3.168 | 3.223 | 631,086 | +0.03(+0.86%) |
Aug 09, 2006 | 3.297 | 3.372 | 3.177 | 3.196 | 681,261 | -0.05(-1.63%) |
Aug 08, 2006 | 3.302 | 3.414 | 3.208 | 3.249 | 476,307 | -0.03(-0.78%) |
Aug 07, 2006 | 3.314 | 3.350 | 3.251 | 3.274 | 585,855 | -0.06(-1.72%) |
Aug 04, 2006 | 3.414 | 3.541 | 3.287 | 3.331 | 679,282 | -0.03(-0.94%) |
Aug 03, 2006 | 3.217 | 3.372 | 3.179 | 3.363 | 1,500,123 | +0.10(+3.18%) |
Aug 02, 2006 | 3.223 | 3.323 | 3.215 | 3.259 | 1,262,125 | +0.04(+1.38%) |
Aug 01, 2006 | 3.251 | 3.327 | 3.198 | 3.215 | 1,139,323 | -0.07(-2.19%) |
Jul 31, 2006 | 3.219 | 3.295 | 3.156 | 3.287 | 1,432,222 | +0.03(+0.98%) |
Jul 28, 2006 | 3.181 | 3.312 | 3.153 | 3.255 | 969,452 | +0.10(+3.15%) |
Jul 27, 2006 | 3.225 | 3.333 | 3.111 | 3.156 | 1,036,215 | -0.07(-2.04%) |
Jul 26, 2006 | 3.365 | 3.365 | 3.143 | 3.221 | 1,238,619 | -0.17(-5.12%) |
Jul 25, 2006 | 3.420 | 3.471 | 3.340 | 3.395 | 821,279 | -0.02(-0.62%) |
Jul 24, 2006 | 3.568 | 3.604 | 3.397 | 3.416 | 1,322,485 | -0.15(-4.27%) |
Jul 21, 2006 | 3.592 | 3.602 | 3.374 | 3.568 | 2,221,421 | -0.02(-0.59%) |
Jul 20, 2006 | 4.138 | 4.151 | 3.564 | 3.590 | 2,821,386 | -0.71(-16.50%) |
Jul 19, 2006 | 4.242 | 4.341 | 4.242 | 4.299 | 451,918 | +0.03(+0.59%) |
Jul 18, 2006 | 4.310 | 4.310 | 4.193 | 4.274 | 620,962 | -0.05(-1.18%) |
Jul 17, 2006 | 4.341 | 4.380 | 4.253 | 4.325 | 471,778 | -0.04(-0.87%) |
Jul 14, 2006 | 4.568 | 4.568 | 4.354 | 4.363 | 509,445 | -0.22(-4.81%) |
Jul 13, 2006 | 4.776 | 4.794 | 4.475 | 4.583 | 1,886,171 | -0.25(-5.13%) |
Jul 12, 2006 | 4.754 | 4.892 | 4.564 | 4.831 | 1,019,146 | +0.11(+2.42%) |
Jul 11, 2006 | 4.564 | 4.744 | 4.435 | 4.716 | 514,790 | +0.13(+2.91%) |
Jul 10, 2006 | 4.515 | 4.674 | 4.439 | 4.583 | 902,954 | +0.09(+1.98%) |
Jul 07, 2006 | 4.653 | 4.653 | 4.469 | 4.494 | 336,524 | -0.16(-3.46%) |
Jul 06, 2006 | 4.769 | 4.905 | 4.649 | 4.655 | 563,015 | -0.14(-2.96%) |
Jul 05, 2006 | 4.884 | 4.926 | 4.596 | 4.797 | 525,122 | -0.17(-3.41%) |
Jul 03, 2006 | 4.668 | 4.992 | 4.629 | 4.966 | 525,221 | +0.36(+7.87%) |
Jun 30, 2006 | 4.515 | 4.668 | 4.428 | 4.604 | 964,617 | +0.12(+2.74%) |
Jun 29, 2006 | 4.310 | 4.519 | 4.297 | 4.481 | 433,470 | +0.21(+4.80%) |
Jun 28, 2006 | 4.295 | 4.314 | 4.185 | 4.276 | 184,187 | +0.01(+0.25%) |
Jun 27, 2006 | 4.352 | 4.384 | 4.246 | 4.265 | 262,003 | -0.10(-2.23%) |
Jun 26, 2006 | 4.399 | 4.409 | 4.333 | 4.363 | 529,796 | +0.00(+0.00%) |
Jun 23, 2006 | 4.269 | 4.380 | 4.181 | 4.363 | 474,276 | +0.09(+2.03%) |
Jun 22, 2006 | 4.208 | 4.276 | 4.142 | 4.276 | 219,114 | +0.06(+1.36%) |
Jun 21, 2006 | 4.189 | 4.257 | 4.187 | 4.219 | 612,968 | +0.03(+0.66%) |
Jun 20, 2006 | 4.070 | 4.257 | 4.070 | 4.191 | 476,373 | +0.09(+2.12%) |
Jun 19, 2006 | 4.187 | 4.265 | 4.058 | 4.104 | 492,833 | -0.07(-1.57%) |
Jun 16, 2006 | 4.246 | 4.318 | 4.111 | 4.170 | 1,920,405 | -0.10(-2.23%) |
Jun 15, 2006 | 4.197 | 4.333 | 4.119 | 4.265 | 767,464 | +0.11(+2.70%) |
Jun 14, 2006 | 4.020 | 4.231 | 3.939 | 4.153 | 538,759 | +0.16(+3.92%) |
Jun 13, 2006 | 4.132 | 4.178 | 3.960 | 3.996 | 680,326 | -0.14(-3.28%) |
Jun 12, 2006 | 4.289 | 4.312 | 4.130 | 4.132 | 532,828 | +0.13(+3.23%) |
Jun 09, 2006 | 4.121 | 4.153 | 3.918 | 4.003 | 426,552 | -0.09(-2.28%) |
Jun 08, 2006 | 4.034 | 4.111 | 3.937 | 4.096 | 411,603 | +0.04(+1.05%) |
Jun 07, 2006 | 4.130 | 4.210 | 4.047 | 4.053 | 297,767 | -0.05(-1.29%) |
Jun 06, 2006 | 4.223 | 4.238 | 4.045 | 4.106 | 470,404 | -0.09(-2.12%) |
Jun 05, 2006 | 4.433 | 4.488 | 4.193 | 4.195 | 514,724 | -0.25(-5.71%) |
Jun 02, 2006 | 4.322 | 4.485 | 4.236 | 4.449 | 794,251 | +0.07(+1.64%) |