Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.055 | 3.064 | 2.935 | 2.955 | 11,624,418 | -0.17(-5.39%) |
Apr 27, 2007 | 3.143 | 3.194 | 3.117 | 3.123 | 7,536,527 | -0.01(-0.21%) |
Apr 26, 2007 | 3.040 | 3.141 | 3.030 | 3.130 | 11,626,186 | +0.09(+3.07%) |
Apr 25, 2007 | 2.966 | 3.053 | 2.966 | 3.037 | 6,599,774 | +0.07(+2.37%) |
Apr 24, 2007 | 2.981 | 3.022 | 2.950 | 2.966 | 3,160,682 | -0.02(-0.82%) |
Apr 23, 2007 | 3.024 | 3.039 | 2.978 | 2.991 | 4,286,337 | -0.03(-1.13%) |
Apr 20, 2007 | 3.048 | 3.092 | 2.993 | 3.025 | 3,870,910 | -0.01(-0.32%) |
Apr 19, 2007 | 3.007 | 3.084 | 3.007 | 3.035 | 6,364,182 | -0.03(-1.06%) |
Apr 18, 2007 | 2.986 | 3.089 | 2.955 | 3.068 | 11,943,791 | +0.10(+3.47%) |
Apr 17, 2007 | 3.020 | 3.056 | 2.958 | 2.965 | 10,239,302 | +0.07(+2.31%) |
Apr 16, 2007 | 2.832 | 2.952 | 2.832 | 2.898 | 5,006,661 | +0.07(+2.31%) |
Apr 13, 2007 | 2.819 | 2.845 | 2.811 | 2.832 | 2,069,291 | -0.01(-0.23%) |
Apr 12, 2007 | 2.780 | 2.849 | 2.780 | 2.839 | 3,950,212 | +0.05(+1.88%) |
Apr 11, 2007 | 2.788 | 2.813 | 2.767 | 2.787 | 5,106,288 | -0.00(-0.06%) |
Apr 10, 2007 | 2.826 | 2.860 | 2.760 | 2.788 | 8,633,309 | -0.05(-1.61%) |
Apr 09, 2007 | 2.824 | 2.860 | 2.818 | 2.834 | 4,490,615 | +0.01(+0.46%) |
Apr 05, 2007 | 2.828 | 2.863 | 2.805 | 2.821 | 4,354,901 | -0.01(-0.40%) |
Apr 04, 2007 | 2.885 | 2.885 | 2.823 | 2.832 | 6,756,047 | -0.04(-1.25%) |
Apr 03, 2007 | 2.901 | 2.932 | 2.854 | 2.868 | 6,959,572 | -0.02(-0.62%) |
Apr 02, 2007 | 2.932 | 2.934 | 2.816 | 2.886 | 7,671,807 | -0.01(-0.45%) |
Mar 30, 2007 | 2.903 | 2.952 | 2.888 | 2.899 | 4,853,576 | +0.01(+0.40%) |
Mar 29, 2007 | 2.937 | 2.940 | 2.862 | 2.888 | 3,937,479 | -0.04(-1.40%) |
Mar 28, 2007 | 2.957 | 2.957 | 2.896 | 2.929 | 5,361,753 | -0.04(-1.43%) |
Mar 27, 2007 | 2.979 | 3.001 | 2.960 | 2.971 | 2,820,959 | -0.00(-0.16%) |
Mar 26, 2007 | 2.966 | 2.997 | 2.942 | 2.976 | 3,060,877 | +0.00(+0.00%) |
Mar 23, 2007 | 2.976 | 3.015 | 2.953 | 2.976 | 5,814,717 | +0.01(+0.50%) |
Mar 22, 2007 | 3.037 | 3.060 | 2.957 | 2.962 | 8,449,020 | -0.06(-1.89%) |
Mar 21, 2007 | 2.993 | 3.035 | 2.975 | 3.019 | 8,027,756 | +0.04(+1.48%) |
Mar 20, 2007 | 2.997 | 2.997 | 2.942 | 2.975 | 4,399,297 | -0.00(-0.16%) |
Mar 19, 2007 | 2.999 | 3.042 | 2.962 | 2.979 | 3,658,678 | +0.01(+0.50%) |
Mar 16, 2007 | 2.975 | 3.013 | 2.939 | 2.965 | 5,034,579 | -0.01(-0.44%) |
Mar 15, 2007 | 2.996 | 3.033 | 2.968 | 2.978 | 5,317,296 | +0.00(+0.11%) |
Mar 14, 2007 | 2.996 | 3.025 | 2.929 | 2.975 | 7,310,498 | -0.02(-0.65%) |
Mar 13, 2007 | 3.068 | 3.091 | 2.991 | 2.994 | 5,054,654 | -0.07(-2.40%) |
Mar 12, 2007 | 3.086 | 3.105 | 3.025 | 3.068 | 6,673,906 | +0.05(+1.73%) |
Mar 09, 2007 | 3.076 | 3.110 | 2.948 | 3.015 | 12,984,937 | -0.08(-2.43%) |
Mar 08, 2007 | 3.143 | 3.181 | 3.074 | 3.091 | 7,833,653 | -0.03(-0.99%) |
Mar 07, 2007 | 3.248 | 3.262 | 3.114 | 3.122 | 9,535,358 | -0.12(-3.73%) |
Mar 06, 2007 | 3.172 | 3.251 | 3.167 | 3.243 | 7,252,170 | +0.12(+3.71%) |
Mar 05, 2007 | 3.228 | 3.230 | 3.115 | 3.127 | 8,637,917 | -0.13(-3.92%) |
Mar 02, 2007 | 3.280 | 3.347 | 3.230 | 3.254 | 4,253,909 | -0.05(-1.44%) |
Mar 01, 2007 | 3.275 | 3.347 | 3.197 | 3.301 | 4,228,469 | -0.03(-0.98%) |
Feb 28, 2007 | 3.333 | 3.385 | 3.285 | 3.334 | 7,523,807 | +0.05(+1.49%) |
Feb 27, 2007 | 3.383 | 3.471 | 3.216 | 3.285 | 21,157,022 | -0.28(-7.88%) |
Feb 26, 2007 | 3.481 | 3.573 | 3.475 | 3.566 | 18,047,606 | +0.09(+2.63%) |
Feb 23, 2007 | 3.473 | 3.491 | 3.368 | 3.475 | 8,993,817 | +0.01(+0.19%) |
Feb 22, 2007 | 3.462 | 3.494 | 3.429 | 3.468 | 4,157,170 | +0.01(+0.19%) |
Feb 21, 2007 | 3.416 | 3.478 | 3.391 | 3.462 | 5,277,367 | +0.03(+1.00%) |
Feb 20, 2007 | 3.341 | 3.467 | 3.311 | 3.427 | 11,050,192 | +0.15(+4.59%) |
Feb 16, 2007 | 3.208 | 3.285 | 3.208 | 3.277 | 7,694,770 | +0.06(+1.78%) |
Feb 15, 2007 | 3.203 | 3.239 | 3.167 | 3.220 | 4,181,056 | +0.01(+0.46%) |
Feb 14, 2007 | 3.228 | 3.261 | 3.195 | 3.205 | 3,524,096 | +0.04(+1.13%) |
Feb 13, 2007 | 3.230 | 3.261 | 3.125 | 3.169 | 4,353,726 | +0.01(+0.47%) |
Feb 12, 2007 | 3.187 | 3.275 | 3.131 | 3.154 | 5,927,096 | -0.03(-0.82%) |
Feb 09, 2007 | 3.275 | 3.328 | 3.176 | 3.181 | 9,896,869 | -0.09(-2.75%) |
Feb 08, 2007 | 3.283 | 3.367 | 3.236 | 3.270 | 8,883,335 | +0.00(+0.10%) |
Feb 07, 2007 | 3.279 | 3.334 | 3.262 | 3.267 | 13,510,748 | -0.02(-0.74%) |
Feb 06, 2007 | 3.287 | 3.313 | 3.246 | 3.292 | 4,085,663 | -0.04(-1.08%) |
Feb 05, 2007 | 3.318 | 3.341 | 3.256 | 3.328 | 6,326,254 | +0.01(+0.34%) |
Feb 02, 2007 | 3.228 | 3.341 | 3.207 | 3.316 | 7,820,713 | +0.03(+0.90%) |
Feb 01, 2007 | 3.321 | 3.336 | 3.203 | 3.287 | 5,611,651 | -0.05(-1.61%) |
Jan 31, 2007 | 3.282 | 3.352 | 3.269 | 3.341 | 4,451,744 | +0.03(+0.89%) |
Jan 30, 2007 | 3.316 | 3.334 | 3.279 | 3.311 | 4,338,143 | -0.02(-0.69%) |
Jan 29, 2007 | 3.350 | 3.480 | 3.329 | 3.334 | 13,165,537 | -0.01(-0.20%) |
Jan 26, 2007 | 3.301 | 3.357 | 3.300 | 3.341 | 3,923,211 | +0.04(+1.34%) |
Jan 25, 2007 | 3.380 | 3.408 | 3.280 | 3.297 | 7,590,033 | -0.07(-2.09%) |
Jan 24, 2007 | 3.171 | 3.377 | 3.158 | 3.367 | 18,570,670 | +0.19(+6.08%) |
Jan 23, 2007 | 3.097 | 3.195 | 3.097 | 3.174 | 8,160,925 | +0.06(+2.00%) |
Jan 22, 2007 | 3.171 | 3.176 | 3.070 | 3.112 | 14,211,351 | -0.03(-0.88%) |
Jan 19, 2007 | 3.084 | 3.163 | 3.081 | 3.140 | 7,337,793 | +0.02(+0.79%) |
Jan 18, 2007 | 3.131 | 3.133 | 3.079 | 3.115 | 8,007,449 | +0.01(+0.21%) |
Jan 17, 2007 | 3.105 | 3.163 | 3.089 | 3.109 | 8,935,887 | +0.01(+0.42%) |
Jan 16, 2007 | 3.007 | 3.138 | 3.007 | 3.096 | 9,373,077 | +0.08(+2.77%) |
Jan 12, 2007 | 3.007 | 3.024 | 2.988 | 3.012 | 4,688,909 | +0.00(+0.05%) |
Jan 11, 2007 | 3.053 | 3.078 | 2.989 | 3.011 | 6,934,964 | -0.02(-0.54%) |
Jan 10, 2007 | 3.033 | 3.063 | 2.978 | 3.027 | 5,848,143 | -0.03(-0.91%) |
Jan 09, 2007 | 3.064 | 3.122 | 3.029 | 3.055 | 3,903,626 | -0.01(-0.21%) |
Jan 08, 2007 | 3.130 | 3.133 | 3.056 | 3.061 | 6,711,932 | -0.06(-1.94%) |
Jan 05, 2007 | 3.221 | 3.221 | 3.105 | 3.122 | 5,310,217 | -0.09(-2.85%) |
Jan 04, 2007 | 3.216 | 3.228 | 3.079 | 3.213 | 8,400,580 | +0.02(+0.56%) |
Jan 03, 2007 | 3.056 | 3.238 | 3.056 | 3.195 | 24,068,322 | +0.14(+4.60%) |
Dec 29, 2006 | 2.984 | 3.060 | 2.984 | 3.055 | 5,398,042 | +0.03(+1.03%) |
Dec 28, 2006 | 3.043 | 3.076 | 2.994 | 3.024 | 6,093,879 | -0.01(-0.32%) |
Dec 27, 2006 | 2.960 | 3.064 | 2.877 | 3.033 | 18,877,770 | +0.11(+3.69%) |
Dec 26, 2006 | 2.927 | 2.963 | 2.895 | 2.926 | 11,975,968 | +0.01(+0.45%) |
Dec 22, 2006 | 2.891 | 2.927 | 2.860 | 2.912 | 4,535,384 | +0.02(+0.68%) |
Dec 21, 2006 | 2.906 | 2.921 | 2.854 | 2.893 | 3,126,339 | +0.00(+0.06%) |
Dec 20, 2006 | 2.896 | 2.926 | 2.872 | 2.891 | 3,996,823 | -0.01(-0.34%) |
Dec 19, 2006 | 2.877 | 2.926 | 2.829 | 2.901 | 10,730,115 | +0.01(+0.34%) |
Dec 18, 2006 | 2.911 | 2.934 | 2.890 | 2.891 | 6,304,098 | -0.02(-0.56%) |
Dec 15, 2006 | 2.921 | 2.955 | 2.895 | 2.908 | 6,120,336 | +0.02(+0.79%) |
Dec 14, 2006 | 2.937 | 2.947 | 2.877 | 2.885 | 5,863,812 | -0.04(-1.29%) |
Dec 13, 2006 | 2.950 | 2.950 | 2.882 | 2.922 | 5,494,990 | -0.03(-1.00%) |
Dec 12, 2006 | 2.991 | 2.991 | 2.921 | 2.952 | 4,278,909 | -0.03(-0.88%) |
Dec 11, 2006 | 2.991 | 3.011 | 2.970 | 2.978 | 3,136,875 | -0.02(-0.60%) |
Dec 08, 2006 | 3.024 | 3.024 | 2.991 | 2.996 | 3,612,991 | -0.02(-0.60%) |
Dec 07, 2006 | 2.993 | 3.056 | 2.991 | 3.014 | 4,135,376 | -0.00(-0.11%) |
Dec 06, 2006 | 3.073 | 3.073 | 3.007 | 3.017 | 4,414,734 | -0.04(-1.28%) |
Dec 05, 2006 | 3.081 | 3.086 | 3.029 | 3.056 | 6,527,166 | -0.01(-0.32%) |
Dec 04, 2006 | 3.055 | 3.097 | 2.981 | 3.066 | 8,307,989 | +0.02(+0.81%) |
Dec 01, 2006 | 3.022 | 3.061 | 2.978 | 3.042 | 11,810,677 | +0.02(+0.81%) |
Nov 30, 2006 | 2.984 | 3.022 | 2.947 | 3.017 | 13,195,132 | +0.04(+1.21%) |
Nov 29, 2006 | 2.942 | 2.983 | 2.927 | 2.981 | 7,524,149 | +0.06(+1.96%) |
Nov 28, 2006 | 2.939 | 2.939 | 2.829 | 2.924 | 7,173,566 | -0.01(-0.28%) |
Nov 27, 2006 | 3.007 | 3.056 | 2.912 | 2.932 | 13,562,321 | -0.04(-1.21%) |
Nov 24, 2006 | 2.906 | 2.999 | 2.906 | 2.968 | 4,669,765 | +0.03(+1.00%) |
Nov 22, 2006 | 2.926 | 2.958 | 2.909 | 2.939 | 5,298,678 | +0.02(+0.73%) |
Nov 21, 2006 | 2.754 | 2.999 | 2.747 | 2.917 | 21,892,808 | +0.16(+5.87%) |
Nov 20, 2006 | 2.615 | 2.819 | 2.615 | 2.756 | 15,639,731 | +0.12(+4.46%) |
Nov 17, 2006 | 2.602 | 2.693 | 2.602 | 2.638 | 9,872,120 | +0.02(+0.87%) |
Nov 16, 2006 | 2.612 | 2.644 | 2.602 | 2.615 | 7,081,299 | +0.02(+0.63%) |
Nov 15, 2006 | 2.563 | 2.644 | 2.550 | 2.599 | 7,277,538 | +0.04(+1.40%) |
Nov 14, 2006 | 2.517 | 2.582 | 2.517 | 2.563 | 4,290,608 | +0.03(+1.03%) |
Nov 13, 2006 | 2.501 | 2.576 | 2.501 | 2.537 | 4,992,356 | +0.02(+0.91%) |
Nov 10, 2006 | 2.492 | 2.525 | 2.470 | 2.514 | 4,425,765 | +0.02(+0.85%) |
Nov 09, 2006 | 2.484 | 2.523 | 2.460 | 2.492 | 9,720,344 | +0.01(+0.59%) |
Nov 08, 2006 | 2.466 | 2.492 | 2.461 | 2.478 | 11,762,959 | -0.03(-1.17%) |
Nov 07, 2006 | 2.510 | 2.568 | 2.465 | 2.507 | 38,289,620 | -0.16(-6.00%) |
Nov 06, 2006 | 2.640 | 2.672 | 2.568 | 2.667 | 29,819,762 | +0.03(+1.18%) |
Nov 03, 2006 | 2.677 | 2.695 | 2.628 | 2.636 | 13,021,379 | -0.04(-1.47%) |
Nov 02, 2006 | 2.638 | 2.675 | 2.615 | 2.675 | 8,786,137 | +0.02(+0.74%) |
Nov 01, 2006 | 2.697 | 2.697 | 2.620 | 2.656 | 10,993,351 | -0.04(-1.52%) |
Oct 31, 2006 | 2.697 | 2.713 | 2.675 | 2.697 | 6,106,997 | -0.02(-0.60%) |
Oct 30, 2006 | 2.736 | 2.736 | 2.687 | 2.713 | 5,109,433 | -0.02(-0.60%) |
Oct 27, 2006 | 2.734 | 2.746 | 2.708 | 2.729 | 3,841,566 | -0.01(-0.36%) |
Oct 26, 2006 | 2.710 | 2.759 | 2.690 | 2.739 | 4,452,497 | +0.02(+0.60%) |
Oct 25, 2006 | 2.702 | 2.738 | 2.684 | 2.723 | 3,921,583 | -0.02(-0.83%) |
Oct 24, 2006 | 2.811 | 2.811 | 2.713 | 2.746 | 4,475,686 | -0.04(-1.41%) |
Oct 23, 2006 | 2.762 | 2.816 | 2.751 | 2.785 | 3,201,095 | +0.03(+0.95%) |
Oct 20, 2006 | 2.729 | 2.798 | 2.729 | 2.759 | 3,532,246 | +0.04(+1.32%) |
Oct 19, 2006 | 2.697 | 2.746 | 2.689 | 2.723 | 2,606,561 | +0.02(+0.66%) |
Oct 18, 2006 | 2.664 | 2.728 | 2.662 | 2.705 | 2,446,875 | +0.02(+0.91%) |
Oct 17, 2006 | 2.689 | 2.726 | 2.649 | 2.680 | 3,257,984 | -0.02(-0.67%) |
Oct 16, 2006 | 2.680 | 2.725 | 2.680 | 2.698 | 6,078,412 | -0.03(-0.96%) |
Oct 13, 2006 | 2.685 | 2.757 | 2.675 | 2.725 | 5,780,845 | +0.03(+1.09%) |
Oct 12, 2006 | 2.733 | 2.738 | 2.692 | 2.695 | 4,377,032 | -0.02(-0.66%) |
Oct 11, 2006 | 2.700 | 2.725 | 2.689 | 2.713 | 1,712,497 | -0.00(-0.18%) |
Oct 10, 2006 | 2.721 | 2.734 | 2.695 | 2.718 | 2,981,441 | -0.01(-0.42%) |
Oct 09, 2006 | 2.738 | 2.751 | 2.710 | 2.729 | 2,205,311 | -0.02(-0.89%) |
Oct 06, 2006 | 2.729 | 2.769 | 2.703 | 2.754 | 3,059,219 | +0.04(+1.38%) |
Oct 05, 2006 | 2.716 | 2.775 | 2.703 | 2.716 | 4,665,714 | +0.00(+0.00%) |
Oct 04, 2006 | 2.682 | 2.728 | 2.677 | 2.716 | 3,447,443 | +0.04(+1.34%) |
Oct 03, 2006 | 2.679 | 2.716 | 2.658 | 2.680 | 6,255,750 | -0.02(-0.61%) |
Oct 02, 2006 | 2.666 | 2.713 | 2.617 | 2.697 | 7,712,519 | +0.02(+0.86%) |
Sep 29, 2006 | 2.635 | 2.715 | 2.635 | 2.674 | 6,082,842 | +0.04(+1.36%) |
Sep 28, 2006 | 2.592 | 2.656 | 2.551 | 2.638 | 11,699,522 | +0.02(+0.75%) |
Sep 27, 2006 | 2.553 | 2.630 | 2.553 | 2.618 | 8,023,002 | +0.09(+3.42%) |
Sep 26, 2006 | 2.519 | 2.581 | 2.515 | 2.532 | 11,818,203 | -0.00(-0.13%) |
Sep 25, 2006 | 2.569 | 2.574 | 2.504 | 2.535 | 14,937,267 | -0.02(-0.96%) |
Sep 22, 2006 | 2.658 | 2.658 | 2.543 | 2.559 | 17,764,168 | -0.10(-3.75%) |
Sep 21, 2006 | 2.716 | 2.744 | 2.646 | 2.659 | 19,043,606 | -0.05(-1.99%) |
Sep 20, 2006 | 2.777 | 2.777 | 2.700 | 2.713 | 21,094,650 | -0.07(-2.41%) |
Sep 19, 2006 | 2.803 | 2.819 | 2.739 | 2.780 | 11,043,584 | -0.05(-1.79%) |
Sep 18, 2006 | 2.859 | 2.880 | 2.818 | 2.831 | 6,628,403 | -0.02(-0.57%) |
Sep 15, 2006 | 2.841 | 2.898 | 2.826 | 2.847 | 8,752,210 | +0.03(+1.10%) |
Sep 14, 2006 | 2.893 | 2.893 | 2.811 | 2.816 | 7,084,383 | -0.08(-2.66%) |
Sep 13, 2006 | 2.872 | 2.940 | 2.859 | 2.893 | 5,594,880 | +0.00(+0.17%) |
Sep 12, 2006 | 2.819 | 2.937 | 2.805 | 2.888 | 9,247,575 | +0.07(+2.43%) |
Sep 11, 2006 | 2.778 | 2.847 | 2.749 | 2.819 | 7,505,647 | +0.03(+1.11%) |
Sep 08, 2006 | 2.824 | 2.844 | 2.785 | 2.788 | 7,662,703 | -0.05(-1.84%) |
Sep 07, 2006 | 2.828 | 2.857 | 2.800 | 2.841 | 5,422,204 | -0.02(-0.57%) |
Sep 06, 2006 | 2.860 | 2.863 | 2.814 | 2.857 | 9,289,511 | -0.00(-0.17%) |
Sep 05, 2006 | 2.854 | 2.867 | 2.837 | 2.862 | 5,680,857 | +0.01(+0.29%) |
Sep 01, 2006 | 2.860 | 2.881 | 2.844 | 2.854 | 3,250,508 | -0.01(-0.23%) |
Aug 31, 2006 | 2.860 | 2.873 | 2.849 | 2.860 | 4,470,210 | -0.01(-0.23%) |
Aug 30, 2006 | 2.885 | 2.924 | 2.857 | 2.867 | 4,711,119 | +0.00(+0.06%) |
Aug 29, 2006 | 2.860 | 2.881 | 2.837 | 2.865 | 10,452,587 | +0.08(+3.06%) |
Aug 28, 2006 | 2.726 | 2.810 | 2.718 | 2.780 | 5,798,369 | +0.04(+1.43%) |
Aug 25, 2006 | 2.715 | 2.757 | 2.708 | 2.741 | 12,133,085 | +0.01(+0.24%) |
Aug 24, 2006 | 2.747 | 2.751 | 2.707 | 2.734 | 6,383,039 | -0.02(-0.65%) |
Aug 23, 2006 | 2.759 | 2.801 | 2.710 | 2.752 | 7,676,402 | -0.02(-0.82%) |
Aug 22, 2006 | 2.783 | 2.810 | 2.731 | 2.775 | 11,545,581 | -0.02(-0.76%) |
Aug 21, 2006 | 2.839 | 2.839 | 2.754 | 2.796 | 7,472,020 | -0.04(-1.55%) |
Aug 18, 2006 | 2.873 | 2.873 | 2.790 | 2.841 | 5,076,840 | -0.01(-0.46%) |
Aug 17, 2006 | 2.780 | 2.888 | 2.762 | 2.854 | 11,113,616 | +0.04(+1.39%) |
Aug 16, 2006 | 2.823 | 2.828 | 2.772 | 2.814 | 19,693,620 | -0.00(-0.06%) |
Aug 15, 2006 | 2.736 | 2.930 | 2.715 | 2.816 | 58,101,824 | -0.24(-7.76%) |
Aug 14, 2006 | 3.107 | 3.123 | 3.033 | 3.053 | 21,799,598 | -0.01(-0.48%) |
Aug 11, 2006 | 3.033 | 3.117 | 3.025 | 3.068 | 10,239,039 | +0.03(+1.08%) |
Aug 10, 2006 | 3.004 | 3.056 | 2.958 | 3.035 | 5,488,045 | +0.02(+0.54%) |
Aug 09, 2006 | 3.032 | 3.055 | 2.958 | 3.019 | 8,141,309 | -0.02(-0.59%) |
Aug 08, 2006 | 3.104 | 3.120 | 3.024 | 3.037 | 3,550,950 | -0.01(-0.19%) |
Aug 07, 2006 | 3.024 | 3.063 | 3.002 | 3.042 | 4,499,450 | -0.01(-0.24%) |
Aug 04, 2006 | 3.058 | 3.120 | 3.020 | 3.050 | 7,536,533 | +0.01(+0.21%) |
Aug 03, 2006 | 2.983 | 3.094 | 2.966 | 3.043 | 10,653,842 | +0.10(+3.44%) |
Aug 02, 2006 | 2.932 | 2.976 | 2.906 | 2.942 | 8,284,353 | +0.05(+1.64%) |
Aug 01, 2006 | 2.811 | 2.921 | 2.780 | 2.895 | 8,924,721 | +0.07(+2.37%) |
Jul 31, 2006 | 2.744 | 2.859 | 2.744 | 2.828 | 5,274,779 | +0.02(+0.76%) |
Jul 28, 2006 | 2.736 | 2.823 | 2.716 | 2.806 | 5,571,764 | +0.02(+0.64%) |
Jul 27, 2006 | 2.895 | 2.909 | 2.765 | 2.788 | 6,361,178 | -0.08(-2.79%) |
Jul 26, 2006 | 2.922 | 2.922 | 2.798 | 2.868 | 7,865,904 | -0.03(-1.07%) |
Jul 25, 2006 | 2.934 | 2.952 | 2.852 | 2.899 | 9,765,089 | -0.03(-1.06%) |
Jul 24, 2006 | 2.842 | 2.948 | 2.805 | 2.930 | 17,558,954 | +0.12(+4.30%) |
Jul 21, 2006 | 2.944 | 2.971 | 2.752 | 2.810 | 41,284,836 | -0.24(-7.93%) |
Jul 20, 2006 | 3.239 | 3.251 | 3.019 | 3.051 | 18,708,550 | -0.17(-5.32%) |
Jul 19, 2006 | 3.146 | 3.228 | 3.140 | 3.223 | 15,326,507 | -0.08(-2.42%) |
Jul 18, 2006 | 3.383 | 3.393 | 3.231 | 3.303 | 11,051,672 | -0.08(-2.32%) |
Jul 17, 2006 | 3.386 | 3.421 | 3.293 | 3.382 | 7,321,897 | -0.03(-1.01%) |
Jul 14, 2006 | 3.418 | 3.489 | 3.329 | 3.416 | 6,884,731 | -0.01(-0.38%) |
Jul 13, 2006 | 3.403 | 3.489 | 3.323 | 3.429 | 9,788,767 | +0.00(+0.03%) |
Jul 12, 2006 | 3.406 | 3.506 | 3.380 | 3.428 | 6,333,694 | -0.03(-0.83%) |
Jul 11, 2006 | 3.579 | 3.579 | 3.365 | 3.457 | 14,895,405 | -0.16(-4.30%) |
Jul 10, 2006 | 3.597 | 3.668 | 3.571 | 3.612 | 5,389,115 | -0.04(-1.12%) |
Jul 07, 2006 | 3.733 | 3.739 | 3.601 | 3.653 | 5,832,657 | -0.08(-2.15%) |
Jul 06, 2006 | 3.704 | 3.775 | 3.686 | 3.733 | 10,171,136 | +0.03(+0.75%) |
Jul 05, 2006 | 3.718 | 3.722 | 3.648 | 3.705 | 6,302,728 | -0.00(-0.13%) |
Jul 03, 2006 | 3.695 | 3.759 | 3.661 | 3.710 | 4,128,505 | +0.06(+1.66%) |
Jun 30, 2006 | 3.694 | 3.741 | 3.637 | 3.650 | 5,306,711 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,221 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,155 | +0.06(+1.70%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,054 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,491 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,238 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,895 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.485 | 12,703,982 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,393 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,296 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,578 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,279 | +0.04(+1.25%) |
Jun 14, 2006 | 3.190 | 3.306 | 3.189 | 3.270 | 5,224,663 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,245 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,883 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.333 | 3.383 | 6,964,871 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,001 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,287 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,509,900 | +0.04(+1.31%) |
Jun 05, 2006 | 3.418 | 3.437 | 3.364 | 3.372 | 5,438,216 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,888,882 | +0.05(+1.50%) |
Jun 01, 2006 | 3.400 | 3.418 | 3.346 | 3.372 | 13,877,325 | +0.03(+0.88%) |
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,116 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.552 | 3.424 | 3.444 | 14,258,868 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,884 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.619 | 3.481 | 3.584 | 9,715,804 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,228,748 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,449,898 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,418 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.485 | 14,762,028 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.637 | 3.447 | 3.481 | 26,452,226 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,128 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,008 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,187 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.485 | 13,253,992 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,930,901 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,618 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.637 | 3.605 | 3.628 | 4,582,429 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.655 | 3.563 | 3.602 | 4,834,321 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,699 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,698,942 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,888 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.382 | 3.462 | 11,324,453 | -0.04(-1.03%) |