Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.332 | 3.385 | 3.285 | 3.334 | 7,523,925 | +0.05(+1.49%) |
Feb 27, 2007 | 3.383 | 3.471 | 3.216 | 3.285 | 21,157,354 | -0.28(-7.88%) |
Feb 26, 2007 | 3.481 | 3.573 | 3.475 | 3.566 | 18,047,890 | +0.09(+2.63%) |
Feb 23, 2007 | 3.473 | 3.491 | 3.368 | 3.475 | 8,993,958 | +0.01(+0.19%) |
Feb 22, 2007 | 3.462 | 3.494 | 3.429 | 3.468 | 4,157,235 | +0.01(+0.19%) |
Feb 21, 2007 | 3.416 | 3.478 | 3.391 | 3.462 | 5,277,450 | +0.03(+1.00%) |
Feb 20, 2007 | 3.341 | 3.466 | 3.311 | 3.427 | 11,050,365 | +0.15(+4.59%) |
Feb 16, 2007 | 3.208 | 3.285 | 3.208 | 3.277 | 7,694,890 | +0.06(+1.78%) |
Feb 15, 2007 | 3.203 | 3.239 | 3.167 | 3.220 | 4,181,122 | +0.01(+0.46%) |
Feb 14, 2007 | 3.228 | 3.261 | 3.194 | 3.205 | 3,524,151 | +0.04(+1.13%) |
Feb 13, 2007 | 3.230 | 3.261 | 3.125 | 3.169 | 4,353,795 | +0.01(+0.47%) |
Feb 12, 2007 | 3.187 | 3.275 | 3.131 | 3.154 | 5,927,189 | -0.03(-0.82%) |
Feb 09, 2007 | 3.275 | 3.328 | 3.176 | 3.180 | 9,897,024 | -0.09(-2.75%) |
Feb 08, 2007 | 3.283 | 3.367 | 3.236 | 3.270 | 8,883,475 | +0.00(+0.10%) |
Feb 07, 2007 | 3.279 | 3.334 | 3.262 | 3.267 | 13,510,960 | -0.02(-0.74%) |
Feb 06, 2007 | 3.287 | 3.313 | 3.246 | 3.292 | 4,085,727 | -0.04(-1.08%) |
Feb 05, 2007 | 3.318 | 3.341 | 3.256 | 3.328 | 6,326,353 | +0.01(+0.34%) |
Feb 02, 2007 | 3.228 | 3.341 | 3.207 | 3.316 | 7,820,835 | +0.03(+0.90%) |
Feb 01, 2007 | 3.321 | 3.336 | 3.203 | 3.287 | 5,611,739 | -0.05(-1.61%) |
Jan 31, 2007 | 3.282 | 3.352 | 3.269 | 3.341 | 4,451,814 | +0.03(+0.89%) |
Jan 30, 2007 | 3.316 | 3.334 | 3.279 | 3.311 | 4,338,211 | -0.02(-0.69%) |
Jan 29, 2007 | 3.350 | 3.480 | 3.329 | 3.334 | 13,165,743 | -0.01(-0.20%) |
Jan 26, 2007 | 3.301 | 3.357 | 3.300 | 3.341 | 3,923,273 | +0.04(+1.34%) |
Jan 25, 2007 | 3.380 | 3.408 | 3.280 | 3.297 | 7,590,152 | -0.07(-2.09%) |
Jan 24, 2007 | 3.171 | 3.377 | 3.158 | 3.367 | 18,570,962 | +0.19(+6.08%) |
Jan 23, 2007 | 3.097 | 3.195 | 3.097 | 3.174 | 8,161,053 | +0.06(+2.00%) |
Jan 22, 2007 | 3.171 | 3.176 | 3.070 | 3.112 | 14,211,574 | -0.03(-0.89%) |
Jan 19, 2007 | 3.084 | 3.163 | 3.081 | 3.140 | 7,337,908 | +0.02(+0.79%) |
Jan 18, 2007 | 3.131 | 3.133 | 3.079 | 3.115 | 8,007,574 | +0.01(+0.21%) |
Jan 17, 2007 | 3.105 | 3.163 | 3.089 | 3.109 | 8,936,027 | +0.01(+0.42%) |
Jan 16, 2007 | 3.007 | 3.138 | 3.007 | 3.095 | 9,373,224 | +0.08(+2.77%) |
Jan 12, 2007 | 3.007 | 3.024 | 2.988 | 3.012 | 4,688,983 | +0.00(+0.05%) |
Jan 11, 2007 | 3.053 | 3.078 | 2.989 | 3.010 | 6,935,072 | -0.02(-0.54%) |
Jan 10, 2007 | 3.033 | 3.063 | 2.978 | 3.027 | 5,848,234 | -0.03(-0.91%) |
Jan 09, 2007 | 3.064 | 3.122 | 3.028 | 3.055 | 3,903,687 | -0.01(-0.21%) |
Jan 08, 2007 | 3.130 | 3.133 | 3.056 | 3.061 | 6,712,038 | -0.06(-1.94%) |
Jan 05, 2007 | 3.221 | 3.221 | 3.105 | 3.122 | 5,310,301 | -0.09(-2.85%) |
Jan 04, 2007 | 3.216 | 3.228 | 3.079 | 3.213 | 8,400,712 | +0.02(+0.56%) |
Jan 03, 2007 | 3.056 | 3.238 | 3.056 | 3.195 | 24,068,700 | +0.14(+4.60%) |
Dec 29, 2006 | 2.984 | 3.060 | 2.984 | 3.055 | 5,398,127 | +0.03(+1.03%) |
Dec 28, 2006 | 3.043 | 3.076 | 2.994 | 3.024 | 6,093,975 | -0.01(-0.32%) |
Dec 27, 2006 | 2.960 | 3.064 | 2.876 | 3.033 | 18,878,066 | +0.11(+3.69%) |
Dec 26, 2006 | 2.927 | 2.963 | 2.894 | 2.926 | 11,976,156 | +0.01(+0.45%) |
Dec 22, 2006 | 2.891 | 2.927 | 2.860 | 2.912 | 4,535,455 | +0.02(+0.68%) |
Dec 21, 2006 | 2.906 | 2.921 | 2.854 | 2.893 | 3,126,388 | +0.00(+0.06%) |
Dec 20, 2006 | 2.896 | 2.926 | 2.872 | 2.891 | 3,996,885 | -0.01(-0.34%) |
Dec 19, 2006 | 2.876 | 2.926 | 2.829 | 2.901 | 10,730,283 | +0.01(+0.34%) |
Dec 18, 2006 | 2.911 | 2.934 | 2.890 | 2.891 | 6,304,197 | -0.02(-0.56%) |
Dec 15, 2006 | 2.921 | 2.955 | 2.894 | 2.908 | 6,120,432 | +0.02(+0.79%) |
Dec 14, 2006 | 2.937 | 2.947 | 2.876 | 2.885 | 5,863,904 | -0.04(-1.29%) |
Dec 13, 2006 | 2.950 | 2.950 | 2.882 | 2.922 | 5,495,076 | -0.03(-1.00%) |
Dec 12, 2006 | 2.991 | 2.991 | 2.921 | 2.952 | 4,278,977 | -0.03(-0.88%) |
Dec 11, 2006 | 2.991 | 3.010 | 2.970 | 2.978 | 3,136,924 | -0.02(-0.60%) |
Dec 08, 2006 | 3.024 | 3.024 | 2.991 | 2.996 | 3,613,048 | -0.02(-0.60%) |
Dec 07, 2006 | 2.993 | 3.056 | 2.991 | 3.014 | 4,135,441 | -0.00(-0.11%) |
Dec 06, 2006 | 3.073 | 3.073 | 3.007 | 3.017 | 4,414,803 | -0.04(-1.28%) |
Dec 05, 2006 | 3.081 | 3.086 | 3.028 | 3.056 | 6,527,269 | -0.01(-0.32%) |
Dec 04, 2006 | 3.055 | 3.097 | 2.981 | 3.066 | 8,308,119 | +0.02(+0.81%) |
Dec 01, 2006 | 3.022 | 3.061 | 2.978 | 3.042 | 11,810,862 | +0.02(+0.81%) |
Nov 30, 2006 | 2.984 | 3.022 | 2.947 | 3.017 | 13,195,339 | +0.04(+1.21%) |
Nov 29, 2006 | 2.942 | 2.983 | 2.927 | 2.981 | 7,524,267 | +0.06(+1.96%) |
Nov 28, 2006 | 2.939 | 2.939 | 2.829 | 2.924 | 7,173,679 | -0.01(-0.28%) |
Nov 27, 2006 | 3.007 | 3.056 | 2.912 | 2.932 | 13,562,533 | -0.04(-1.21%) |
Nov 24, 2006 | 2.906 | 2.999 | 2.906 | 2.968 | 4,669,838 | +0.03(+1.00%) |
Nov 22, 2006 | 2.926 | 2.958 | 2.909 | 2.939 | 5,298,761 | +0.02(+0.73%) |
Nov 21, 2006 | 2.754 | 2.999 | 2.747 | 2.917 | 21,893,150 | +0.16(+5.87%) |
Nov 20, 2006 | 2.615 | 2.819 | 2.615 | 2.756 | 15,639,976 | +0.12(+4.46%) |
Nov 17, 2006 | 2.602 | 2.693 | 2.602 | 2.638 | 9,872,274 | +0.02(+0.88%) |
Nov 16, 2006 | 2.612 | 2.644 | 2.602 | 2.615 | 7,081,410 | +0.02(+0.63%) |
Nov 15, 2006 | 2.563 | 2.644 | 2.550 | 2.599 | 7,277,652 | +0.04(+1.40%) |
Nov 14, 2006 | 2.517 | 2.582 | 2.517 | 2.563 | 4,290,675 | +0.03(+1.03%) |
Nov 13, 2006 | 2.501 | 2.576 | 2.501 | 2.537 | 4,992,434 | +0.02(+0.91%) |
Nov 10, 2006 | 2.492 | 2.525 | 2.470 | 2.514 | 4,425,835 | +0.02(+0.85%) |
Nov 09, 2006 | 2.484 | 2.523 | 2.460 | 2.492 | 9,720,497 | +0.01(+0.59%) |
Nov 08, 2006 | 2.466 | 2.492 | 2.461 | 2.478 | 11,763,143 | -0.03(-1.17%) |
Nov 07, 2006 | 2.510 | 2.568 | 2.465 | 2.507 | 38,290,224 | -0.16(-6.00%) |
Nov 06, 2006 | 2.639 | 2.672 | 2.568 | 2.667 | 29,820,230 | +0.03(+1.18%) |
Nov 03, 2006 | 2.677 | 2.695 | 2.628 | 2.636 | 13,021,583 | -0.04(-1.47%) |
Nov 02, 2006 | 2.638 | 2.675 | 2.615 | 2.675 | 8,786,275 | +0.02(+0.74%) |
Nov 01, 2006 | 2.697 | 2.697 | 2.620 | 2.656 | 10,993,523 | -0.04(-1.52%) |
Oct 31, 2006 | 2.697 | 2.713 | 2.675 | 2.697 | 6,107,093 | -0.02(-0.60%) |
Oct 30, 2006 | 2.736 | 2.736 | 2.687 | 2.713 | 5,109,513 | -0.02(-0.60%) |
Oct 27, 2006 | 2.734 | 2.746 | 2.708 | 2.729 | 3,841,626 | -0.01(-0.36%) |
Oct 26, 2006 | 2.710 | 2.759 | 2.690 | 2.739 | 4,452,567 | +0.02(+0.60%) |
Oct 25, 2006 | 2.702 | 2.738 | 2.684 | 2.723 | 3,921,645 | -0.02(-0.83%) |
Oct 24, 2006 | 2.811 | 2.811 | 2.713 | 2.746 | 4,475,756 | -0.04(-1.41%) |
Oct 23, 2006 | 2.762 | 2.816 | 2.751 | 2.785 | 3,201,145 | +0.03(+0.95%) |
Oct 20, 2006 | 2.729 | 2.798 | 2.729 | 2.759 | 3,532,301 | +0.04(+1.32%) |
Oct 19, 2006 | 2.697 | 2.746 | 2.689 | 2.723 | 2,606,602 | +0.02(+0.66%) |
Oct 18, 2006 | 2.664 | 2.728 | 2.662 | 2.705 | 2,446,913 | +0.02(+0.91%) |
Oct 17, 2006 | 2.689 | 2.726 | 2.649 | 2.680 | 3,258,036 | -0.02(-0.67%) |
Oct 16, 2006 | 2.680 | 2.724 | 2.680 | 2.698 | 6,078,507 | -0.03(-0.96%) |
Oct 13, 2006 | 2.685 | 2.757 | 2.675 | 2.724 | 5,780,936 | +0.03(+1.09%) |
Oct 12, 2006 | 2.733 | 2.738 | 2.692 | 2.695 | 4,377,100 | -0.02(-0.66%) |
Oct 11, 2006 | 2.700 | 2.724 | 2.689 | 2.713 | 1,712,524 | -0.00(-0.18%) |
Oct 10, 2006 | 2.721 | 2.734 | 2.695 | 2.718 | 2,981,488 | -0.01(-0.42%) |
Oct 09, 2006 | 2.738 | 2.751 | 2.710 | 2.729 | 2,205,345 | -0.02(-0.89%) |
Oct 06, 2006 | 2.729 | 2.769 | 2.703 | 2.754 | 3,059,267 | +0.04(+1.38%) |
Oct 05, 2006 | 2.716 | 2.775 | 2.703 | 2.716 | 4,665,787 | +0.00(+0.00%) |
Oct 04, 2006 | 2.682 | 2.728 | 2.677 | 2.716 | 3,447,498 | +0.04(+1.34%) |
Oct 03, 2006 | 2.679 | 2.716 | 2.657 | 2.680 | 6,255,848 | -0.02(-0.61%) |
Oct 02, 2006 | 2.666 | 2.713 | 2.617 | 2.697 | 7,712,640 | +0.02(+0.86%) |
Sep 29, 2006 | 2.635 | 2.715 | 2.635 | 2.674 | 6,082,937 | +0.04(+1.36%) |
Sep 28, 2006 | 2.592 | 2.656 | 2.551 | 2.638 | 11,699,706 | +0.02(+0.75%) |
Sep 27, 2006 | 2.553 | 2.630 | 2.553 | 2.618 | 8,023,128 | +0.09(+3.42%) |
Sep 26, 2006 | 2.519 | 2.581 | 2.515 | 2.532 | 11,818,388 | -0.00(-0.13%) |
Sep 25, 2006 | 2.569 | 2.574 | 2.504 | 2.535 | 14,937,502 | -0.02(-0.96%) |
Sep 22, 2006 | 2.657 | 2.657 | 2.543 | 2.559 | 17,764,446 | -0.10(-3.75%) |
Sep 21, 2006 | 2.716 | 2.744 | 2.646 | 2.659 | 19,043,904 | -0.05(-1.99%) |
Sep 20, 2006 | 2.777 | 2.777 | 2.700 | 2.713 | 21,094,982 | -0.07(-2.41%) |
Sep 19, 2006 | 2.803 | 2.819 | 2.739 | 2.780 | 11,043,757 | -0.05(-1.79%) |
Sep 18, 2006 | 2.858 | 2.880 | 2.818 | 2.831 | 6,628,507 | -0.02(-0.57%) |
Sep 15, 2006 | 2.841 | 2.898 | 2.826 | 2.847 | 8,752,347 | +0.03(+1.10%) |
Sep 14, 2006 | 2.893 | 2.893 | 2.811 | 2.816 | 7,084,494 | -0.08(-2.66%) |
Sep 13, 2006 | 2.872 | 2.940 | 2.858 | 2.893 | 5,594,968 | +0.00(+0.17%) |
Sep 12, 2006 | 2.819 | 2.937 | 2.805 | 2.888 | 9,247,720 | +0.07(+2.43%) |
Sep 11, 2006 | 2.778 | 2.847 | 2.749 | 2.819 | 7,505,765 | +0.03(+1.11%) |
Sep 08, 2006 | 2.824 | 2.844 | 2.785 | 2.788 | 7,662,823 | -0.05(-1.84%) |
Sep 07, 2006 | 2.827 | 2.857 | 2.800 | 2.841 | 5,422,289 | -0.02(-0.57%) |
Sep 06, 2006 | 2.860 | 2.863 | 2.814 | 2.857 | 9,289,657 | -0.00(-0.17%) |
Sep 05, 2006 | 2.854 | 2.867 | 2.837 | 2.862 | 5,680,946 | +0.01(+0.29%) |
Sep 01, 2006 | 2.860 | 2.881 | 2.844 | 2.854 | 3,250,559 | -0.01(-0.23%) |
Aug 31, 2006 | 2.860 | 2.873 | 2.849 | 2.860 | 4,470,280 | -0.01(-0.23%) |
Aug 30, 2006 | 2.885 | 2.924 | 2.857 | 2.867 | 4,711,193 | +0.00(+0.06%) |
Aug 29, 2006 | 2.860 | 2.881 | 2.837 | 2.865 | 10,452,751 | +0.08(+3.06%) |
Aug 28, 2006 | 2.726 | 2.809 | 2.718 | 2.780 | 5,798,460 | +0.04(+1.43%) |
Aug 25, 2006 | 2.715 | 2.757 | 2.708 | 2.741 | 12,133,275 | +0.01(+0.24%) |
Aug 24, 2006 | 2.747 | 2.751 | 2.707 | 2.734 | 6,383,139 | -0.02(-0.65%) |
Aug 23, 2006 | 2.759 | 2.801 | 2.710 | 2.752 | 7,676,522 | -0.02(-0.82%) |
Aug 22, 2006 | 2.783 | 2.809 | 2.731 | 2.775 | 11,545,762 | -0.02(-0.76%) |
Aug 21, 2006 | 2.839 | 2.839 | 2.754 | 2.796 | 7,472,137 | -0.04(-1.55%) |
Aug 18, 2006 | 2.873 | 2.873 | 2.790 | 2.841 | 5,076,919 | -0.01(-0.46%) |
Aug 17, 2006 | 2.780 | 2.888 | 2.762 | 2.854 | 11,113,790 | +0.04(+1.39%) |
Aug 16, 2006 | 2.823 | 2.827 | 2.772 | 2.814 | 19,693,930 | -0.00(-0.06%) |
Aug 15, 2006 | 2.736 | 2.930 | 2.715 | 2.816 | 58,102,736 | -0.24(-7.76%) |
Aug 14, 2006 | 3.107 | 3.123 | 3.033 | 3.053 | 21,799,940 | -0.01(-0.48%) |
Aug 11, 2006 | 3.033 | 3.117 | 3.025 | 3.068 | 10,239,200 | +0.03(+1.08%) |
Aug 10, 2006 | 3.004 | 3.056 | 2.958 | 3.035 | 5,488,131 | +0.02(+0.54%) |
Aug 09, 2006 | 3.032 | 3.055 | 2.958 | 3.019 | 8,141,437 | -0.02(-0.59%) |
Aug 08, 2006 | 3.104 | 3.120 | 3.024 | 3.037 | 3,551,006 | -0.01(-0.19%) |
Aug 07, 2006 | 3.024 | 3.063 | 3.002 | 3.042 | 4,499,521 | -0.01(-0.24%) |
Aug 04, 2006 | 3.058 | 3.120 | 3.020 | 3.050 | 7,536,651 | +0.01(+0.21%) |
Aug 03, 2006 | 2.983 | 3.094 | 2.966 | 3.043 | 10,654,009 | +0.10(+3.44%) |
Aug 02, 2006 | 2.932 | 2.976 | 2.906 | 2.942 | 8,284,483 | +0.05(+1.64%) |
Aug 01, 2006 | 2.811 | 2.921 | 2.780 | 2.894 | 8,924,861 | +0.07(+2.37%) |
Jul 31, 2006 | 2.744 | 2.858 | 2.744 | 2.827 | 5,274,862 | +0.02(+0.76%) |
Jul 28, 2006 | 2.736 | 2.823 | 2.716 | 2.806 | 5,571,852 | +0.02(+0.64%) |
Jul 27, 2006 | 2.894 | 2.909 | 2.765 | 2.788 | 6,361,278 | -0.08(-2.79%) |
Jul 26, 2006 | 2.922 | 2.922 | 2.798 | 2.868 | 7,866,027 | -0.03(-1.07%) |
Jul 25, 2006 | 2.934 | 2.952 | 2.852 | 2.899 | 9,765,242 | -0.03(-1.06%) |
Jul 24, 2006 | 2.842 | 2.948 | 2.805 | 2.930 | 17,559,230 | +0.12(+4.31%) |
Jul 21, 2006 | 2.943 | 2.971 | 2.752 | 2.809 | 41,285,484 | -0.24(-7.93%) |
Jul 20, 2006 | 3.239 | 3.251 | 3.019 | 3.051 | 18,708,844 | -0.17(-5.32%) |
Jul 19, 2006 | 3.146 | 3.228 | 3.140 | 3.223 | 15,326,747 | -0.08(-2.42%) |
Jul 18, 2006 | 3.383 | 3.393 | 3.231 | 3.303 | 11,051,846 | -0.08(-2.32%) |
Jul 17, 2006 | 3.386 | 3.421 | 3.293 | 3.381 | 7,322,012 | -0.03(-1.00%) |
Jul 14, 2006 | 3.417 | 3.489 | 3.329 | 3.416 | 6,884,839 | -0.01(-0.38%) |
Jul 13, 2006 | 3.403 | 3.489 | 3.323 | 3.429 | 9,788,921 | +0.00(+0.03%) |
Jul 12, 2006 | 3.406 | 3.506 | 3.380 | 3.428 | 6,333,793 | -0.03(-0.83%) |
Jul 11, 2006 | 3.579 | 3.579 | 3.365 | 3.457 | 14,895,638 | -0.16(-4.30%) |
Jul 10, 2006 | 3.597 | 3.668 | 3.571 | 3.612 | 5,389,200 | -0.04(-1.12%) |
Jul 07, 2006 | 3.733 | 3.739 | 3.601 | 3.653 | 5,832,748 | -0.08(-2.15%) |
Jul 06, 2006 | 3.703 | 3.775 | 3.685 | 3.733 | 10,171,296 | +0.03(+0.75%) |
Jul 05, 2006 | 3.718 | 3.721 | 3.648 | 3.705 | 6,302,827 | -0.00(-0.13%) |
Jul 03, 2006 | 3.694 | 3.759 | 3.661 | 3.710 | 4,128,569 | +0.06(+1.66%) |
Jun 30, 2006 | 3.694 | 3.741 | 3.636 | 3.650 | 5,306,795 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,395 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,252 | +0.06(+1.69%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,204 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,601 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,332 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,953 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.484 | 12,704,182 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,464 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,375 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,646 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,375 | +0.04(+1.25%) |
Jun 14, 2006 | 3.189 | 3.306 | 3.189 | 3.270 | 5,224,744 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,390 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,990 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.332 | 3.383 | 6,964,980 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,191 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,379 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,510,017 | +0.04(+1.31%) |
Jun 05, 2006 | 3.417 | 3.437 | 3.364 | 3.372 | 5,438,301 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,889,146 | +0.05(+1.50%) |
Jun 01, 2006 | 3.399 | 3.417 | 3.346 | 3.372 | 13,877,542 | +0.03(+0.88%) |
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,322 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.551 | 3.424 | 3.444 | 14,259,091 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,972 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.618 | 3.481 | 3.584 | 9,715,957 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,229,424 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,450,202 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,796 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.484 | 14,762,259 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.636 | 3.447 | 3.481 | 26,452,640 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,948 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,652 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,444 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.484 | 13,254,199 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,931,010 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,802 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.636 | 3.605 | 3.628 | 4,582,501 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.654 | 3.563 | 3.602 | 4,834,397 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,803 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,699,063 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,953 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.381 | 3.462 | 11,324,631 | -0.04(-1.03%) |
May 01, 2006 | 3.589 | 3.596 | 3.462 | 3.498 | 5,709,569 | -0.05(-1.29%) |
Apr 28, 2006 | 3.498 | 3.566 | 3.498 | 3.543 | 5,411,276 | +0.02(+0.51%) |
Apr 27, 2006 | 3.759 | 3.759 | 3.409 | 3.525 | 25,231,206 | -0.20(-5.27%) |
Apr 26, 2006 | 3.785 | 3.798 | 3.679 | 3.721 | 4,403,074 | -0.01(-0.26%) |
Apr 25, 2006 | 3.823 | 3.831 | 3.694 | 3.731 | 5,459,949 | -0.02(-0.65%) |
Apr 24, 2006 | 3.694 | 3.824 | 3.601 | 3.756 | 13,730,195 | +0.06(+1.64%) |
Apr 21, 2006 | 3.723 | 3.759 | 3.681 | 3.695 | 6,622,407 | -0.03(-0.76%) |
Apr 20, 2006 | 3.759 | 3.800 | 3.710 | 3.724 | 5,673,390 | -0.04(-1.07%) |
Apr 19, 2006 | 3.854 | 3.855 | 3.726 | 3.764 | 7,939,316 | -0.03(-0.73%) |
Apr 18, 2006 | 3.785 | 3.824 | 3.757 | 3.792 | 6,815,075 | +0.04(+0.96%) |
Apr 17, 2006 | 3.877 | 3.914 | 3.735 | 3.756 | 8,085,268 | -0.10(-2.63%) |
Apr 13, 2006 | 3.855 | 3.906 | 3.833 | 3.857 | 7,205,801 | +0.01(+0.21%) |
Apr 12, 2006 | 3.790 | 3.893 | 3.790 | 3.849 | 10,679,438 | +0.06(+1.55%) |
Apr 11, 2006 | 3.785 | 3.846 | 3.685 | 3.790 | 18,420,964 | -0.00(-0.09%) |
Apr 10, 2006 | 3.803 | 3.813 | 3.726 | 3.793 | 10,631,132 | +0.06(+1.62%) |
Apr 07, 2006 | 3.829 | 3.841 | 3.694 | 3.733 | 8,539,702 | -0.03(-0.78%) |
Apr 06, 2006 | 3.852 | 3.865 | 3.744 | 3.762 | 9,087,988 | -0.03(-0.78%) |
Apr 05, 2006 | 3.890 | 3.890 | 3.743 | 3.792 | 13,016,829 | -0.08(-1.99%) |
Apr 04, 2006 | 3.989 | 4.078 | 3.821 | 3.869 | 12,752,843 | -0.14(-3.51%) |
Apr 03, 2006 | 4.043 | 4.127 | 3.955 | 4.009 | 10,683,550 | -0.00(-0.04%) |
Mar 31, 2006 | 4.166 | 4.166 | 3.924 | 4.011 | 20,902,020 | -0.04(-1.05%) |
Mar 30, 2006 | 4.032 | 4.086 | 3.955 | 4.053 | 16,473,798 | +0.14(+3.59%) |
Mar 29, 2006 | 3.852 | 4.004 | 3.764 | 3.913 | 15,943,464 | +0.13(+3.46%) |
Mar 28, 2006 | 3.841 | 3.887 | 3.725 | 3.782 | 10,430,461 | +2.83(+298.92%) |
Mar 27, 2006 | 0.9244 | 0.9602 | 0.9198 | 0.9480 | 27,359,836 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9384 | 0.9420 | 0.9122 | 0.9193 | 17,918,200 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9392 | 0.9508 | 0.9308 | 0.9374 | 8,152,401 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9349 | 0.9520 | 0.9255 | 0.9426 | 14,567,125 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9765 | 0.9852 | 0.9331 | 0.9449 | 27,441,312 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9378 | 0.9985 | 0.9357 | 0.9825 | 41,423,376 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9219 | 0.9293 | 0.9059 | 0.9193 | 16,502,458 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9539 | 0.9639 | 0.9221 | 0.9283 | 17,861,150 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8970 | 0.9555 | 0.8950 | 0.9537 | 41,037,664 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8754 | 0.8937 | 0.8754 | 0.8930 | 15,687,316 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8723 | 0.8960 | 0.8714 | 0.8797 | 18,481,674 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8716 | 0.8885 | 0.8607 | 0.8764 | 12,212,376 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8638 | 0.8806 | 0.8596 | 0.8723 | 10,875,637 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8417 | 0.8814 | 0.8417 | 0.8760 | 19,590,238 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8596 | 0.8728 | 0.8417 | 0.8609 | 18,150,926 | -0.01(-0.58%) |
Mar 06, 2006 | 0.8785 | 0.8906 | 0.8657 | 0.8659 | 12,995,848 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8953 | 0.8962 | 0.8787 | 0.8823 | 13,674,301 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8994 | 0.9162 | 0.8990 | 0.8991 | 11,499,952 | -0.01(-0.67%) |