Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.576 | 2.603 | 2.552 | 2.595 | 1,999,183 | +0.02(+0.88%) |
Mar 29, 2007 | 2.581 | 2.602 | 2.552 | 2.572 | 1,354,536 | +0.02(+0.74%) |
Mar 28, 2007 | 2.559 | 2.588 | 2.523 | 2.554 | 2,329,991 | -0.03(-1.29%) |
Mar 27, 2007 | 2.626 | 2.658 | 2.561 | 2.587 | 1,953,606 | -0.05(-2.07%) |
Mar 26, 2007 | 2.641 | 2.647 | 2.606 | 2.641 | 1,930,159 | +0.01(+0.23%) |
Mar 23, 2007 | 2.606 | 2.664 | 2.606 | 2.635 | 1,186,920 | +0.03(+1.09%) |
Mar 22, 2007 | 2.582 | 2.624 | 2.582 | 2.607 | 1,580,051 | +0.04(+1.48%) |
Mar 21, 2007 | 2.562 | 2.589 | 2.512 | 2.569 | 1,128,531 | +0.01(+0.23%) |
Mar 20, 2007 | 2.487 | 2.565 | 2.482 | 2.563 | 1,613,633 | +0.07(+2.81%) |
Mar 19, 2007 | 2.488 | 2.511 | 2.448 | 2.493 | 1,239,421 | +0.03(+1.06%) |
Mar 16, 2007 | 2.462 | 2.487 | 2.428 | 2.467 | 2,232,217 | +0.00(+0.14%) |
Mar 15, 2007 | 2.454 | 2.493 | 2.434 | 2.463 | 1,366,556 | -0.00(-0.05%) |
Mar 14, 2007 | 2.448 | 2.512 | 2.412 | 2.464 | 1,366,788 | +0.00(+0.05%) |
Mar 13, 2007 | 2.549 | 2.526 | 2.453 | 2.463 | 1,969,952 | -0.09(-3.35%) |
Mar 12, 2007 | 2.513 | 2.556 | 2.493 | 2.549 | 931,715 | +0.04(+1.46%) |
Mar 09, 2007 | 2.486 | 2.520 | 2.469 | 2.512 | 746,014 | +0.04(+1.63%) |
Mar 08, 2007 | 2.479 | 2.520 | 2.457 | 2.472 | 1,491,594 | -0.00(-0.19%) |
Mar 07, 2007 | 2.485 | 2.513 | 2.462 | 2.476 | 1,567,622 | -0.02(-0.62%) |
Mar 06, 2007 | 2.459 | 2.536 | 2.432 | 2.492 | 2,060,844 | +0.00(+0.10%) |
Mar 05, 2007 | 2.422 | 2.520 | 2.393 | 2.489 | 2,351,345 | +0.07(+2.79%) |
Mar 02, 2007 | 2.466 | 2.488 | 2.421 | 2.422 | 1,718,180 | -0.07(-2.76%) |
Mar 01, 2007 | 2.513 | 2.584 | 2.464 | 2.491 | 1,987,768 | -0.09(-3.41%) |
Feb 28, 2007 | 2.507 | 2.625 | 2.480 | 2.578 | 3,334,222 | +0.07(+2.65%) |
Feb 27, 2007 | 2.550 | 2.600 | 2.492 | 2.512 | 2,872,909 | -0.14(-5.20%) |
Feb 26, 2007 | 2.698 | 2.719 | 2.641 | 2.650 | 1,078,747 | -0.03(-0.98%) |
Feb 23, 2007 | 2.666 | 2.684 | 2.641 | 2.676 | 958,325 | -0.00(-0.09%) |
Feb 22, 2007 | 2.684 | 2.688 | 2.644 | 2.678 | 878,464 | +0.00(+0.09%) |
Feb 21, 2007 | 2.677 | 2.690 | 2.641 | 2.676 | 1,065,871 | -0.02(-0.88%) |
Feb 20, 2007 | 2.670 | 2.723 | 2.641 | 2.700 | 881,029 | +0.02(+0.71%) |
Feb 16, 2007 | 2.644 | 2.686 | 2.641 | 2.681 | 998,881 | +0.04(+1.35%) |
Feb 15, 2007 | 2.646 | 2.650 | 2.629 | 2.645 | 876,531 | -0.00(-0.04%) |
Feb 14, 2007 | 2.625 | 2.652 | 2.594 | 2.646 | 806,669 | +0.02(+0.63%) |
Feb 13, 2007 | 2.653 | 2.665 | 2.602 | 2.629 | 855,122 | -0.02(-0.85%) |
Feb 12, 2007 | 2.691 | 2.716 | 2.629 | 2.652 | 787,303 | -0.04(-1.50%) |
Feb 09, 2007 | 2.701 | 2.714 | 2.653 | 2.692 | 1,293,838 | -0.00(-0.04%) |
Feb 08, 2007 | 2.678 | 2.704 | 2.675 | 2.694 | 2,292,851 | +0.01(+0.40%) |
Feb 07, 2007 | 2.719 | 2.719 | 2.673 | 2.683 | 2,837,525 | -0.02(-0.88%) |
Feb 06, 2007 | 2.658 | 2.708 | 2.615 | 2.707 | 1,868,969 | +0.07(+2.56%) |
Feb 05, 2007 | 2.618 | 2.672 | 2.599 | 2.639 | 981,057 | +0.02(+0.95%) |
Feb 02, 2007 | 2.664 | 2.673 | 2.599 | 2.614 | 1,996,453 | -0.05(-2.00%) |
Feb 01, 2007 | 2.564 | 2.679 | 2.554 | 2.667 | 4,293,239 | +0.12(+4.90%) |
Jan 31, 2007 | 2.500 | 2.575 | 2.498 | 2.543 | 2,104,454 | +0.03(+1.37%) |
Jan 30, 2007 | 2.493 | 2.532 | 2.470 | 2.508 | 2,446,786 | +0.00(+0.19%) |
Jan 29, 2007 | 2.486 | 2.548 | 2.486 | 2.504 | 809,368 | -0.01(-0.47%) |
Jan 26, 2007 | 2.532 | 2.532 | 2.467 | 2.516 | 1,113,242 | -0.01(-0.56%) |
Jan 25, 2007 | 2.559 | 2.582 | 2.515 | 2.530 | 2,838,683 | -0.03(-1.11%) |
Jan 24, 2007 | 2.517 | 2.564 | 2.507 | 2.558 | 1,442,172 | +0.04(+1.65%) |
Jan 23, 2007 | 2.461 | 2.544 | 2.459 | 2.517 | 2,530,261 | +0.05(+1.97%) |
Jan 22, 2007 | 2.485 | 2.498 | 2.437 | 2.468 | 1,427,498 | -0.01(-0.53%) |
Jan 19, 2007 | 2.450 | 2.546 | 2.450 | 2.481 | 3,379,154 | +0.02(+0.77%) |
Jan 18, 2007 | 2.429 | 2.516 | 2.412 | 2.462 | 5,591,656 | +0.04(+1.47%) |
Jan 17, 2007 | 2.400 | 2.432 | 2.394 | 2.426 | 1,885,247 | +0.00(+0.10%) |
Jan 16, 2007 | 2.372 | 2.450 | 2.368 | 2.424 | 4,118,105 | +0.05(+2.00%) |
Jan 12, 2007 | 2.386 | 2.407 | 2.368 | 2.377 | 3,452,504 | -0.01(-0.50%) |
Jan 11, 2007 | 2.454 | 2.457 | 2.356 | 2.388 | 4,552,424 | -0.06(-2.28%) |
Jan 10, 2007 | 2.464 | 2.495 | 2.405 | 2.444 | 2,247,662 | -0.05(-1.91%) |
Jan 09, 2007 | 2.527 | 2.527 | 2.444 | 2.492 | 2,153,430 | -0.02(-0.85%) |
Jan 08, 2007 | 2.580 | 2.580 | 2.493 | 2.513 | 1,658,531 | -0.04(-1.67%) |
Jan 05, 2007 | 2.618 | 2.624 | 2.545 | 2.556 | 1,270,248 | -0.08(-3.15%) |
Jan 04, 2007 | 2.644 | 2.688 | 2.628 | 2.639 | 1,051,711 | -0.02(-0.94%) |
Jan 03, 2007 | 2.730 | 2.732 | 2.612 | 2.664 | 2,139,042 | -0.07(-2.39%) |
Dec 29, 2006 | 2.790 | 2.810 | 2.716 | 2.729 | 1,276,275 | -0.07(-2.50%) |
Dec 28, 2006 | 2.821 | 2.843 | 2.780 | 2.799 | 1,032,429 | -0.04(-1.34%) |
Dec 27, 2006 | 2.802 | 2.850 | 2.787 | 2.837 | 1,019,528 | +0.05(+1.66%) |
Dec 26, 2006 | 2.802 | 2.806 | 2.762 | 2.791 | 1,246,358 | -0.02(-0.63%) |
Dec 22, 2006 | 2.853 | 2.853 | 2.809 | 2.809 | 2,666,245 | -0.04(-1.50%) |
Dec 21, 2006 | 2.813 | 2.869 | 2.797 | 2.851 | 2,181,304 | +0.04(+1.26%) |
Dec 20, 2006 | 2.849 | 2.849 | 2.791 | 2.816 | 1,619,921 | -0.02(-0.79%) |
Dec 19, 2006 | 2.754 | 2.851 | 2.705 | 2.838 | 2,671,114 | +0.08(+2.84%) |
Dec 18, 2006 | 2.783 | 2.808 | 2.732 | 2.760 | 1,306,356 | -0.01(-0.51%) |
Dec 15, 2006 | 2.751 | 2.790 | 2.749 | 2.774 | 3,260,308 | +0.03(+1.04%) |
Dec 14, 2006 | 2.685 | 2.765 | 2.685 | 2.746 | 1,054,887 | +0.06(+2.25%) |
Dec 13, 2006 | 2.710 | 2.710 | 2.663 | 2.685 | 941,756 | -0.00(-0.04%) |
Dec 12, 2006 | 2.690 | 2.717 | 2.635 | 2.686 | 2,407,927 | -0.00(-0.09%) |
Dec 11, 2006 | 2.557 | 2.700 | 2.530 | 2.689 | 1,651,902 | +0.13(+5.10%) |
Dec 08, 2006 | 2.578 | 2.586 | 2.514 | 2.558 | 2,436,901 | -0.05(-2.00%) |
Dec 07, 2006 | 2.756 | 2.770 | 2.607 | 2.610 | 2,261,953 | -0.15(-5.42%) |
Dec 06, 2006 | 2.817 | 2.844 | 2.752 | 2.760 | 811,222 | -0.07(-2.43%) |
Dec 05, 2006 | 2.853 | 2.886 | 2.809 | 2.829 | 726,736 | -0.00(-0.04%) |
Dec 04, 2006 | 2.695 | 2.844 | 2.692 | 2.830 | 1,101,672 | +0.13(+4.98%) |
Dec 01, 2006 | 2.736 | 2.736 | 2.644 | 2.696 | 1,504,255 | -0.02(-0.92%) |
Nov 30, 2006 | 2.767 | 2.797 | 2.710 | 2.721 | 1,571,025 | -0.06(-2.14%) |
Nov 29, 2006 | 2.849 | 2.870 | 2.759 | 2.780 | 1,158,364 | -0.05(-1.68%) |
Nov 28, 2006 | 2.809 | 2.847 | 2.760 | 2.828 | 529,680 | +0.02(+0.80%) |
Nov 27, 2006 | 2.866 | 2.869 | 2.790 | 2.805 | 990,546 | -0.08(-2.84%) |
Nov 24, 2006 | 2.944 | 2.964 | 2.879 | 2.887 | 180,571 | -0.06(-2.05%) |
Nov 22, 2006 | 2.927 | 2.968 | 2.926 | 2.948 | 867,859 | +0.02(+0.69%) |
Nov 21, 2006 | 2.918 | 2.948 | 2.894 | 2.927 | 874,429 | +0.02(+0.61%) |
Nov 20, 2006 | 2.881 | 2.931 | 2.849 | 2.910 | 1,095,030 | +0.02(+0.74%) |
Nov 17, 2006 | 2.912 | 2.961 | 2.861 | 2.888 | 666,965 | -0.02(-0.82%) |
Nov 16, 2006 | 2.931 | 2.948 | 2.853 | 2.912 | 967,200 | -0.01(-0.33%) |
Nov 15, 2006 | 2.879 | 2.945 | 2.868 | 2.922 | 778,378 | +0.04(+1.48%) |
Nov 14, 2006 | 2.756 | 2.879 | 2.754 | 2.879 | 1,264,642 | +0.12(+4.30%) |
Nov 13, 2006 | 2.736 | 2.790 | 2.729 | 2.760 | 946,094 | +0.00(+0.09%) |
Nov 10, 2006 | 2.714 | 2.760 | 2.707 | 2.758 | 702,770 | +0.04(+1.40%) |
Nov 09, 2006 | 2.734 | 2.755 | 2.713 | 2.720 | 1,090,409 | -0.02(-0.61%) |
Nov 08, 2006 | 2.704 | 2.759 | 2.690 | 2.736 | 939,111 | +0.01(+0.48%) |
Nov 07, 2006 | 2.688 | 2.739 | 2.682 | 2.723 | 3,304,044 | +0.04(+1.37%) |
Nov 06, 2006 | 2.646 | 2.722 | 2.644 | 2.686 | 2,343,541 | +0.04(+1.48%) |
Nov 03, 2006 | 2.647 | 2.683 | 2.614 | 2.647 | 1,944,344 | +0.02(+0.63%) |
Nov 02, 2006 | 2.640 | 2.689 | 2.624 | 2.631 | 1,255,237 | -0.02(-0.76%) |
Nov 01, 2006 | 2.762 | 2.762 | 2.647 | 2.651 | 2,161,175 | -0.10(-3.50%) |
Oct 31, 2006 | 2.803 | 2.813 | 2.627 | 2.747 | 3,364,021 | -0.04(-1.45%) |
Oct 30, 2006 | 2.868 | 2.907 | 2.754 | 2.787 | 2,226,522 | -0.10(-3.61%) |
Oct 27, 2006 | 2.978 | 2.992 | 2.882 | 2.892 | 1,560,458 | -0.12(-4.06%) |
Oct 26, 2006 | 2.869 | 3.026 | 2.869 | 3.014 | 3,300,557 | +0.17(+5.92%) |
Oct 25, 2006 | 2.834 | 2.846 | 2.799 | 2.846 | 630,550 | +0.02(+0.80%) |
Oct 24, 2006 | 2.853 | 2.879 | 2.810 | 2.823 | 728,303 | -0.03(-0.96%) |
Oct 23, 2006 | 2.817 | 2.868 | 2.791 | 2.850 | 836,211 | +0.02(+0.71%) |
Oct 20, 2006 | 2.849 | 2.873 | 2.812 | 2.830 | 878,258 | -0.02(-0.67%) |
Oct 19, 2006 | 2.911 | 2.925 | 2.836 | 2.849 | 1,028,975 | -0.05(-1.84%) |
Oct 18, 2006 | 2.876 | 2.926 | 2.873 | 2.903 | 955,600 | +0.03(+1.20%) |
Oct 17, 2006 | 2.907 | 2.938 | 2.853 | 2.868 | 1,065,244 | -0.07(-2.34%) |
Oct 16, 2006 | 2.869 | 2.937 | 2.832 | 2.937 | 659,536 | +0.09(+3.08%) |
Oct 13, 2006 | 2.862 | 2.879 | 2.801 | 2.849 | 601,673 | +0.00(+0.04%) |
Oct 12, 2006 | 2.798 | 2.912 | 2.798 | 2.848 | 1,732,281 | +0.08(+2.74%) |
Oct 11, 2006 | 2.729 | 2.819 | 2.704 | 2.772 | 2,002,506 | +0.04(+1.57%) |
Oct 10, 2006 | 2.719 | 2.760 | 2.689 | 2.729 | 1,322,374 | +0.03(+0.97%) |
Oct 09, 2006 | 2.662 | 2.719 | 2.652 | 2.703 | 768,379 | +0.05(+1.83%) |
Oct 06, 2006 | 2.651 | 2.660 | 2.601 | 2.654 | 1,523,680 | +0.01(+0.22%) |
Oct 05, 2006 | 2.542 | 2.654 | 2.495 | 2.648 | 1,211,829 | +0.12(+4.89%) |
Oct 04, 2006 | 2.436 | 2.526 | 2.434 | 2.525 | 2,192,221 | +0.09(+3.76%) |
Oct 03, 2006 | 2.486 | 2.502 | 2.422 | 2.434 | 2,945,580 | -0.07(-2.75%) |
Oct 02, 2006 | 2.595 | 2.606 | 2.501 | 2.502 | 1,950,649 | -0.11(-4.05%) |
Sep 29, 2006 | 2.663 | 2.730 | 2.600 | 2.608 | 1,381,016 | -0.05(-1.70%) |
Sep 28, 2006 | 2.746 | 2.778 | 2.621 | 2.653 | 1,118,528 | -0.07(-2.74%) |
Sep 27, 2006 | 2.728 | 2.747 | 2.666 | 2.728 | 1,141,878 | +0.00(+0.04%) |
Sep 26, 2006 | 2.648 | 2.749 | 2.605 | 2.727 | 801,947 | +0.07(+2.77%) |
Sep 25, 2006 | 2.580 | 2.663 | 2.543 | 2.653 | 706,974 | +0.07(+2.66%) |
Sep 22, 2006 | 2.603 | 2.671 | 2.518 | 2.584 | 1,537,832 | -0.04(-1.40%) |
Sep 21, 2006 | 2.635 | 2.670 | 2.590 | 2.621 | 493,209 | +0.00(+0.14%) |
Sep 20, 2006 | 2.627 | 2.660 | 2.570 | 2.618 | 1,214,731 | +0.01(+0.50%) |
Sep 19, 2006 | 2.616 | 2.650 | 2.546 | 2.605 | 1,020,960 | -0.02(-0.72%) |
Sep 18, 2006 | 2.599 | 2.638 | 2.594 | 2.624 | 837,643 | +0.01(+0.27%) |
Sep 15, 2006 | 2.724 | 2.724 | 2.587 | 2.616 | 2,617,708 | -0.09(-3.38%) |
Sep 14, 2006 | 2.659 | 2.730 | 2.644 | 2.708 | 1,091,210 | +0.03(+1.06%) |
Sep 13, 2006 | 2.596 | 2.698 | 2.553 | 2.679 | 717,503 | +0.09(+3.63%) |
Sep 12, 2006 | 2.517 | 2.594 | 2.511 | 2.586 | 814,924 | +0.06(+2.49%) |
Sep 11, 2006 | 2.489 | 2.527 | 2.444 | 2.523 | 777,779 | +0.01(+0.38%) |
Sep 08, 2006 | 2.497 | 2.517 | 2.462 | 2.513 | 803,872 | +0.01(+0.52%) |
Sep 07, 2006 | 2.513 | 2.525 | 2.475 | 2.500 | 569,865 | -0.01(-0.57%) |
Sep 06, 2006 | 2.481 | 2.519 | 2.456 | 2.514 | 727,806 | +0.01(+0.38%) |
Sep 05, 2006 | 2.472 | 2.514 | 2.454 | 2.505 | 734,540 | +0.05(+1.93%) |
Sep 01, 2006 | 2.470 | 2.500 | 2.407 | 2.457 | 886,475 | -0.01(-0.34%) |
Aug 31, 2006 | 2.536 | 2.536 | 2.463 | 2.466 | 1,405,086 | -0.05(-2.07%) |
Aug 30, 2006 | 2.505 | 2.532 | 2.466 | 2.518 | 1,149,030 | +0.02(+0.86%) |
Aug 29, 2006 | 2.456 | 2.504 | 2.407 | 2.497 | 797,731 | +0.06(+2.29%) |
Aug 28, 2006 | 2.416 | 2.450 | 2.390 | 2.441 | 626,367 | +0.04(+1.58%) |
Aug 25, 2006 | 2.388 | 2.406 | 2.367 | 2.403 | 593,607 | -0.00(-0.05%) |
Aug 24, 2006 | 2.410 | 2.442 | 2.346 | 2.404 | 647,161 | +0.01(+0.50%) |
Aug 23, 2006 | 2.531 | 2.539 | 2.384 | 2.392 | 909,354 | -0.13(-5.31%) |
Aug 22, 2006 | 2.493 | 2.531 | 2.480 | 2.526 | 836,413 | +0.03(+1.33%) |
Aug 21, 2006 | 2.502 | 2.512 | 2.455 | 2.493 | 816,617 | -0.03(-1.18%) |
Aug 18, 2006 | 2.535 | 2.535 | 2.463 | 2.523 | 410,644 | +0.00(+0.05%) |
Aug 17, 2006 | 2.529 | 2.570 | 2.482 | 2.521 | 430,250 | -0.02(-0.89%) |
Aug 16, 2006 | 2.495 | 2.556 | 2.473 | 2.544 | 766,159 | +0.07(+2.83%) |
Aug 15, 2006 | 2.413 | 2.495 | 2.404 | 2.474 | 1,203,005 | +0.09(+3.78%) |
Aug 14, 2006 | 2.412 | 2.467 | 2.374 | 2.384 | 713,338 | -0.02(-0.74%) |
Aug 11, 2006 | 2.482 | 2.502 | 2.364 | 2.402 | 953,819 | -0.09(-3.67%) |
Aug 10, 2006 | 2.362 | 2.523 | 2.318 | 2.493 | 1,844,022 | +0.13(+5.58%) |
Aug 09, 2006 | 2.434 | 2.434 | 2.340 | 2.361 | 1,580,241 | -0.05(-2.07%) |
Aug 08, 2006 | 2.569 | 2.580 | 2.399 | 2.411 | 1,027,509 | -0.14(-5.53%) |
Aug 07, 2006 | 2.587 | 2.588 | 2.494 | 2.552 | 1,166,105 | -0.07(-2.49%) |
Aug 04, 2006 | 2.667 | 2.723 | 2.556 | 2.618 | 1,231,996 | -0.02(-0.81%) |
Aug 03, 2006 | 2.491 | 2.662 | 2.443 | 2.639 | 1,327,537 | +0.12(+4.96%) |
Aug 02, 2006 | 2.632 | 2.656 | 2.499 | 2.514 | 1,095,076 | -0.09(-3.55%) |
Aug 01, 2006 | 2.629 | 2.688 | 2.554 | 2.607 | 979,452 | -0.05(-1.96%) |
Jul 31, 2006 | 2.612 | 2.671 | 2.567 | 2.659 | 1,897,218 | +0.03(+0.99%) |
Jul 28, 2006 | 2.671 | 2.690 | 2.516 | 2.633 | 1,644,990 | -0.03(-1.29%) |
Jul 27, 2006 | 2.609 | 2.717 | 2.510 | 2.667 | 2,681,787 | +0.18(+7.41%) |
Jul 26, 2006 | 2.529 | 2.539 | 2.421 | 2.483 | 1,105,530 | -0.07(-2.74%) |
Jul 25, 2006 | 2.612 | 2.647 | 2.518 | 2.554 | 1,550,851 | -0.06(-2.27%) |
Jul 24, 2006 | 2.468 | 2.633 | 2.454 | 2.613 | 1,662,861 | +0.14(+5.87%) |
Jul 21, 2006 | 2.412 | 2.500 | 2.353 | 2.468 | 716,312 | +0.04(+1.81%) |
Jul 20, 2006 | 2.574 | 2.612 | 2.418 | 2.424 | 1,250,085 | -0.13(-5.20%) |
Jul 19, 2006 | 2.448 | 2.595 | 2.430 | 2.557 | 1,307,952 | +0.11(+4.46%) |
Jul 18, 2006 | 2.398 | 2.467 | 2.366 | 2.448 | 1,019,844 | +0.06(+2.59%) |
Jul 17, 2006 | 2.321 | 2.444 | 2.315 | 2.386 | 1,558,592 | -0.02(-0.64%) |
Jul 14, 2006 | 2.424 | 2.431 | 2.396 | 2.402 | 1,644,889 | -0.03(-1.32%) |
Jul 13, 2006 | 2.454 | 2.454 | 2.347 | 2.434 | 1,711,938 | -0.03(-1.25%) |
Jul 12, 2006 | 2.478 | 2.502 | 2.460 | 2.464 | 1,739,125 | -0.03(-1.10%) |
Jul 11, 2006 | 2.310 | 2.502 | 2.296 | 2.492 | 2,449,827 | +0.19(+8.20%) |
Jul 10, 2006 | 2.196 | 2.315 | 2.158 | 2.303 | 2,315,991 | +0.11(+4.92%) |
Jul 07, 2006 | 2.253 | 2.253 | 2.180 | 2.195 | 643,488 | -0.07(-3.09%) |
Jul 06, 2006 | 2.228 | 2.284 | 2.219 | 2.265 | 1,516,069 | +0.04(+1.65%) |
Jul 05, 2006 | 2.314 | 2.329 | 2.213 | 2.228 | 678,889 | -0.11(-4.67%) |
Jul 03, 2006 | 2.244 | 2.339 | 2.244 | 2.337 | 675,608 | +0.08(+3.63%) |
Jun 30, 2006 | 2.277 | 2.292 | 2.215 | 2.256 | 5,009,087 | -0.00(-0.16%) |
Jun 29, 2006 | 2.159 | 2.282 | 2.152 | 2.259 | 2,451,727 | +0.14(+6.37%) |
Jun 28, 2006 | 2.149 | 2.159 | 2.118 | 2.124 | 1,861,594 | -0.01(-0.50%) |
Jun 27, 2006 | 2.200 | 2.223 | 2.125 | 2.134 | 2,135,074 | -0.07(-3.23%) |
Jun 26, 2006 | 2.242 | 2.260 | 2.182 | 2.206 | 823,840 | -0.02(-0.91%) |
Jun 23, 2006 | 2.237 | 2.258 | 2.206 | 2.226 | 1,020,909 | -0.02(-1.11%) |
Jun 22, 2006 | 2.256 | 2.256 | 2.222 | 2.251 | 1,866,391 | -0.00(-0.05%) |
Jun 21, 2006 | 2.238 | 2.279 | 2.238 | 2.252 | 1,285,330 | +0.01(+0.48%) |
Jun 20, 2006 | 2.304 | 2.304 | 2.240 | 2.241 | 1,368,072 | -0.05(-2.23%) |
Jun 19, 2006 | 2.375 | 2.387 | 2.280 | 2.292 | 1,577,760 | -0.08(-3.50%) |
Jun 16, 2006 | 2.393 | 2.404 | 2.369 | 2.375 | 2,766,597 | -0.02(-0.74%) |
Jun 15, 2006 | 2.387 | 2.410 | 2.366 | 2.393 | 2,006,722 | +0.02(+0.90%) |
Jun 14, 2006 | 2.392 | 2.404 | 2.339 | 2.372 | 1,434,249 | -0.03(-1.09%) |
Jun 13, 2006 | 2.422 | 2.425 | 2.360 | 2.398 | 2,785,256 | -0.04(-1.46%) |
Jun 12, 2006 | 2.434 | 2.440 | 2.416 | 2.434 | 1,375,203 | -0.00(-0.15%) |
Jun 09, 2006 | 2.436 | 2.448 | 2.412 | 2.437 | 1,200,988 | +0.00(+0.10%) |
Jun 08, 2006 | 2.434 | 2.450 | 2.372 | 2.435 | 1,599,595 | +0.00(+0.00%) |
Jun 07, 2006 | 2.388 | 2.455 | 2.374 | 2.435 | 1,568,494 | +0.04(+1.79%) |
Jun 06, 2006 | 2.365 | 2.403 | 2.346 | 2.392 | 1,735,078 | +0.03(+1.15%) |
Jun 05, 2006 | 2.378 | 2.410 | 2.355 | 2.365 | 1,453,969 | -0.03(-1.39%) |
Jun 02, 2006 | 2.374 | 2.405 | 2.349 | 2.398 | 1,449,319 | +0.07(+2.85%) |
Jun 01, 2006 | 2.322 | 2.346 | 2.285 | 2.332 | 1,321,557 | +0.01(+0.46%) |
May 31, 2006 | 2.359 | 2.389 | 2.294 | 2.321 | 3,050,620 | -0.03(-1.11%) |
May 30, 2006 | 2.418 | 2.423 | 2.342 | 2.347 | 1,319,585 | -0.07(-3.09%) |
May 26, 2006 | 2.480 | 2.481 | 2.381 | 2.422 | 974,714 | -0.03(-1.31%) |
May 25, 2006 | 2.493 | 2.523 | 2.413 | 2.454 | 1,126,539 | -0.01(-0.34%) |
May 24, 2006 | 2.467 | 2.508 | 2.398 | 2.462 | 1,220,152 | -0.02(-0.67%) |
May 23, 2006 | 2.593 | 2.652 | 2.464 | 2.479 | 1,577,912 | -0.10(-3.73%) |
May 22, 2006 | 2.664 | 2.689 | 2.498 | 2.575 | 2,104,677 | -0.08(-2.91%) |
May 19, 2006 | 2.637 | 2.719 | 2.603 | 2.652 | 3,173,746 | +0.03(+1.09%) |
May 18, 2006 | 2.629 | 2.698 | 2.614 | 2.624 | 2,833,271 | +0.01(+0.45%) |
May 17, 2006 | 2.643 | 2.670 | 2.612 | 2.612 | 1,674,187 | -0.06(-2.18%) |
May 16, 2006 | 2.671 | 2.719 | 2.639 | 2.670 | 1,730,386 | +0.02(+0.58%) |
May 15, 2006 | 2.610 | 2.682 | 2.600 | 2.654 | 1,727,231 | +0.02(+0.72%) |
May 12, 2006 | 2.610 | 2.645 | 2.606 | 2.635 | 1,166,712 | +0.01(+0.45%) |
May 11, 2006 | 2.679 | 2.679 | 2.589 | 2.624 | 1,815,941 | -0.05(-1.78%) |
May 10, 2006 | 2.692 | 2.713 | 2.653 | 2.671 | 1,442,778 | -0.04(-1.32%) |
May 09, 2006 | 2.754 | 2.754 | 2.632 | 2.707 | 960,179 | -0.04(-1.38%) |
May 08, 2006 | 2.724 | 2.760 | 2.705 | 2.745 | 1,316,085 | +0.02(+0.78%) |
May 05, 2006 | 2.746 | 2.778 | 2.707 | 2.723 | 1,563,836 | -0.01(-0.30%) |
May 04, 2006 | 2.536 | 2.806 | 2.525 | 2.732 | 2,719,951 | +0.19(+7.42%) |
May 03, 2006 | 2.472 | 2.554 | 2.441 | 2.543 | 970,725 | +0.06(+2.44%) |
May 02, 2006 | 2.554 | 2.554 | 2.425 | 2.482 | 1,448,650 | -0.06(-2.24%) |
May 01, 2006 | 2.489 | 2.610 | 2.489 | 2.539 | 2,367,102 | +0.04(+1.66%) |
Apr 28, 2006 | 2.536 | 2.558 | 2.473 | 2.498 | 3,291,151 | +0.08(+3.24%) |
Apr 27, 2006 | 2.469 | 2.578 | 2.400 | 2.419 | 1,534,955 | -0.09(-3.41%) |
Apr 26, 2006 | 2.482 | 2.514 | 2.419 | 2.505 | 882,764 | +0.01(+0.48%) |
Apr 25, 2006 | 2.505 | 2.530 | 2.457 | 2.493 | 635,583 | -0.02(-0.76%) |
Apr 24, 2006 | 2.539 | 2.551 | 2.455 | 2.512 | 883,556 | -0.05(-1.76%) |
Apr 21, 2006 | 2.591 | 2.633 | 2.540 | 2.557 | 924,428 | -0.04(-1.51%) |
Apr 20, 2006 | 2.635 | 2.654 | 2.552 | 2.596 | 653,100 | -0.03(-1.04%) |
Apr 19, 2006 | 2.559 | 2.625 | 2.526 | 2.624 | 1,104,776 | +0.07(+2.84%) |
Apr 18, 2006 | 2.386 | 2.551 | 2.359 | 2.551 | 1,054,840 | +0.17(+6.92%) |
Apr 17, 2006 | 2.371 | 2.397 | 2.361 | 2.386 | 1,032,892 | +0.01(+0.35%) |
Apr 13, 2006 | 2.385 | 2.429 | 2.362 | 2.378 | 534,532 | -0.01(-0.35%) |
Apr 12, 2006 | 2.383 | 2.386 | 2.340 | 2.386 | 788,414 | +0.00(+0.15%) |
Apr 11, 2006 | 2.386 | 2.417 | 2.361 | 2.383 | 872,159 | -0.02(-0.64%) |
Apr 10, 2006 | 2.365 | 2.432 | 2.326 | 2.398 | 995,015 | +0.02(+1.05%) |
Apr 07, 2006 | 2.405 | 2.428 | 2.365 | 2.373 | 661,532 | -0.03(-1.19%) |
Apr 06, 2006 | 2.447 | 2.447 | 2.377 | 2.402 | 741,001 | -0.03(-1.32%) |
Apr 05, 2006 | 2.396 | 2.441 | 2.380 | 2.434 | 461,911 | +0.04(+1.54%) |
Apr 04, 2006 | 2.387 | 2.434 | 2.372 | 2.397 | 691,672 | +0.01(+0.45%) |