Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.478 | 2.540 | 2.447 | 2.532 | 43,704 | +0.02(+0.62%) |
Mar 29, 2007 | 2.455 | 2.524 | 2.455 | 2.517 | 27,602 | +0.07(+2.85%) |
Mar 28, 2007 | 2.486 | 2.486 | 2.439 | 2.447 | 27,152 | -0.03(-1.25%) |
Mar 27, 2007 | 2.447 | 2.532 | 2.439 | 2.478 | 56,633 | +0.01(+0.31%) |
Mar 26, 2007 | 2.501 | 2.532 | 2.447 | 2.470 | 27,841 | -0.04(-1.54%) |
Mar 23, 2007 | 2.509 | 2.532 | 2.486 | 2.509 | 23,764 | -0.02(-0.92%) |
Mar 22, 2007 | 2.478 | 2.548 | 2.439 | 2.532 | 38,106 | +0.05(+2.19%) |
Mar 21, 2007 | 2.501 | 2.532 | 2.470 | 2.478 | 39,246 | -0.02(-0.93%) |
Mar 20, 2007 | 2.416 | 2.517 | 2.416 | 2.501 | 129,652 | +0.08(+3.19%) |
Mar 19, 2007 | 2.408 | 2.463 | 2.401 | 2.424 | 78,576 | +0.03(+1.29%) |
Mar 16, 2007 | 2.331 | 2.524 | 2.331 | 2.393 | 150,213 | +0.05(+2.32%) |
Mar 15, 2007 | 2.323 | 2.424 | 2.323 | 2.339 | 410,581 | -0.01(-0.33%) |
Mar 14, 2007 | 2.385 | 2.408 | 2.323 | 2.346 | 157,878 | -0.05(-1.94%) |
Mar 13, 2007 | 2.432 | 2.463 | 2.362 | 2.393 | 80,020 | -0.04(-1.59%) |
Mar 12, 2007 | 2.455 | 2.470 | 2.424 | 2.432 | 127,132 | -0.05(-2.18%) |
Mar 09, 2007 | 2.501 | 2.517 | 2.470 | 2.486 | 24,012 | -0.03(-1.23%) |
Mar 08, 2007 | 2.455 | 2.524 | 2.455 | 2.517 | 108,157 | +0.05(+1.88%) |
Mar 07, 2007 | 2.447 | 2.478 | 2.424 | 2.470 | 59,916 | +0.03(+1.27%) |
Mar 06, 2007 | 2.416 | 2.470 | 2.416 | 2.439 | 69,684 | +0.00(+0.00%) |
Mar 05, 2007 | 2.494 | 2.494 | 2.401 | 2.439 | 370,600 | -0.04(-1.56%) |
Mar 02, 2007 | 2.517 | 2.517 | 2.439 | 2.478 | 231,582 | -0.03(-1.23%) |
Mar 01, 2007 | 2.494 | 2.524 | 2.439 | 2.509 | 156,777 | +0.01(+0.31%) |
Feb 28, 2007 | 2.517 | 2.517 | 2.470 | 2.501 | 493,566 | +0.02(+0.62%) |
Feb 27, 2007 | 2.478 | 2.524 | 2.478 | 2.486 | 421,035 | -0.03(-1.23%) |
Feb 26, 2007 | 2.463 | 2.540 | 2.463 | 2.517 | 295,275 | +0.05(+1.88%) |
Feb 23, 2007 | 2.524 | 2.555 | 2.463 | 2.470 | 72,433 | -0.05(-2.15%) |
Feb 22, 2007 | 2.494 | 2.555 | 2.486 | 2.524 | 162,124 | -0.03(-1.21%) |
Feb 21, 2007 | 2.408 | 2.826 | 2.408 | 2.555 | 456,999 | -0.22(-7.82%) |
Feb 20, 2007 | 2.625 | 2.826 | 2.625 | 2.772 | 113,856 | +0.09(+3.17%) |
Feb 16, 2007 | 2.548 | 2.811 | 2.548 | 2.687 | 86,208 | +0.15(+5.79%) |
Feb 15, 2007 | 2.494 | 2.571 | 2.478 | 2.540 | 26,511 | +0.02(+0.92%) |
Feb 14, 2007 | 2.548 | 2.548 | 2.501 | 2.517 | 50,596 | -0.05(-1.81%) |
Feb 13, 2007 | 2.532 | 2.563 | 2.494 | 2.563 | 41,438 | +0.06(+2.48%) |
Feb 12, 2007 | 2.555 | 2.555 | 2.486 | 2.501 | 30,831 | -0.05(-2.12%) |
Feb 09, 2007 | 2.401 | 2.563 | 2.401 | 2.555 | 70,528 | +0.11(+4.43%) |
Feb 08, 2007 | 2.424 | 2.470 | 2.408 | 2.447 | 168,830 | +0.03(+1.28%) |
Feb 07, 2007 | 2.393 | 2.439 | 2.393 | 2.416 | 193,801 | -0.01(-0.32%) |
Feb 06, 2007 | 2.393 | 2.424 | 2.362 | 2.424 | 272,604 | +0.04(+1.62%) |
Feb 05, 2007 | 2.408 | 2.424 | 2.385 | 2.385 | 408,281 | -0.04(-1.60%) |
Feb 02, 2007 | 2.439 | 2.439 | 2.401 | 2.424 | 91,847 | +0.00(+0.00%) |
Feb 01, 2007 | 2.463 | 2.463 | 2.416 | 2.424 | 169,398 | -0.03(-1.26%) |
Jan 31, 2007 | 2.432 | 2.478 | 2.416 | 2.455 | 29,063 | +0.03(+1.28%) |
Jan 30, 2007 | 2.401 | 2.432 | 2.401 | 2.424 | 41,137 | +0.02(+0.64%) |
Jan 29, 2007 | 2.408 | 2.416 | 2.401 | 2.408 | 134,461 | +0.01(+0.32%) |
Jan 26, 2007 | 2.401 | 2.424 | 2.401 | 2.401 | 25,880 | -0.02(-0.64%) |
Jan 25, 2007 | 2.401 | 2.424 | 2.401 | 2.416 | 24,274 | +0.00(+0.00%) |
Jan 24, 2007 | 2.424 | 2.424 | 2.416 | 2.416 | 27,970 | -0.01(-0.32%) |
Jan 23, 2007 | 2.416 | 2.432 | 2.401 | 2.424 | 53,884 | +0.01(+0.32%) |
Jan 22, 2007 | 2.447 | 2.447 | 2.401 | 2.416 | 25,200 | -0.04(-1.58%) |
Jan 19, 2007 | 2.478 | 2.486 | 2.439 | 2.455 | 208,441 | -0.03(-1.25%) |
Jan 18, 2007 | 2.478 | 2.486 | 2.462 | 2.486 | 107,269 | +0.01(+0.31%) |
Jan 17, 2007 | 2.517 | 2.517 | 2.455 | 2.478 | 28,238 | -0.04(-1.54%) |
Jan 16, 2007 | 2.486 | 2.517 | 2.441 | 2.517 | 68,830 | +0.01(+0.31%) |
Jan 12, 2007 | 2.494 | 2.509 | 2.455 | 2.509 | 238,970 | +0.03(+1.25%) |
Jan 11, 2007 | 2.494 | 2.501 | 2.447 | 2.478 | 436,065 | -0.01(-0.31%) |
Jan 10, 2007 | 2.494 | 2.501 | 2.447 | 2.486 | 35,646 | +0.00(+0.00%) |
Jan 09, 2007 | 2.463 | 2.494 | 2.439 | 2.486 | 500,350 | +0.02(+0.94%) |
Jan 08, 2007 | 2.478 | 2.478 | 2.432 | 2.463 | 37,715 | +0.01(+0.32%) |
Jan 05, 2007 | 2.439 | 2.463 | 2.385 | 2.455 | 141,252 | +0.04(+1.60%) |
Jan 04, 2007 | 2.463 | 2.463 | 2.401 | 2.416 | 370,139 | -0.07(-2.80%) |
Jan 03, 2007 | 2.393 | 2.486 | 2.385 | 2.486 | 166,076 | +0.10(+4.22%) |
Dec 29, 2006 | 2.408 | 2.439 | 2.385 | 2.385 | 275,681 | -0.05(-1.91%) |
Dec 28, 2006 | 2.393 | 2.439 | 2.393 | 2.432 | 61,307 | +0.02(+0.64%) |
Dec 27, 2006 | 2.401 | 2.432 | 2.401 | 2.416 | 57,198 | -0.01(-0.32%) |
Dec 26, 2006 | 2.354 | 2.424 | 2.323 | 2.424 | 156,808 | +0.07(+2.96%) |
Dec 22, 2006 | 2.377 | 2.385 | 2.339 | 2.354 | 81,456 | +0.00(+0.00%) |
Dec 21, 2006 | 2.401 | 2.401 | 2.346 | 2.354 | 133,574 | -0.05(-1.94%) |
Dec 20, 2006 | 2.315 | 2.424 | 2.315 | 2.401 | 578,996 | +0.08(+3.33%) |
Dec 19, 2006 | 2.315 | 2.339 | 2.292 | 2.323 | 465,120 | +0.00(+0.00%) |
Dec 18, 2006 | 2.339 | 2.393 | 2.308 | 2.323 | 236,499 | -0.04(-1.64%) |
Dec 15, 2006 | 2.323 | 2.377 | 2.308 | 2.362 | 86,779 | +0.06(+2.69%) |
Dec 14, 2006 | 2.300 | 2.339 | 2.300 | 2.300 | 240,538 | +0.00(+0.00%) |
Dec 13, 2006 | 2.277 | 2.331 | 2.277 | 2.300 | 120,150 | +0.01(+0.34%) |
Dec 12, 2006 | 2.323 | 2.323 | 2.246 | 2.292 | 160,399 | -0.03(-1.33%) |
Dec 11, 2006 | 2.324 | 2.362 | 2.168 | 2.323 | 147,609 | -0.01(-0.33%) |
Dec 08, 2006 | 2.323 | 2.346 | 2.315 | 2.331 | 149,521 | +0.00(+0.00%) |
Dec 07, 2006 | 2.323 | 2.339 | 2.308 | 2.331 | 109,145 | +0.03(+1.35%) |
Dec 06, 2006 | 2.277 | 2.308 | 2.253 | 2.300 | 270,180 | +0.02(+0.68%) |
Dec 05, 2006 | 2.238 | 2.284 | 2.238 | 2.284 | 319,565 | +0.03(+1.37%) |
Dec 04, 2006 | 2.230 | 2.277 | 2.230 | 2.253 | 1,012,092 | +0.00(+0.00%) |
Dec 01, 2006 | 2.215 | 2.269 | 2.215 | 2.253 | 398,705 | +0.02(+0.69%) |
Nov 30, 2006 | 2.207 | 2.269 | 2.207 | 2.238 | 474,057 | +0.04(+1.76%) |
Nov 29, 2006 | 2.145 | 2.238 | 2.137 | 2.199 | 1,040,115 | +0.04(+1.79%) |
Nov 28, 2006 | 2.091 | 2.207 | 2.091 | 2.161 | 541,877 | +0.07(+3.33%) |
Nov 27, 2006 | 2.114 | 2.168 | 2.068 | 2.091 | 422,972 | -0.07(-3.23%) |
Nov 24, 2006 | 2.145 | 2.168 | 2.145 | 2.161 | 40,961 | +0.00(+0.00%) |
Nov 22, 2006 | 2.122 | 2.207 | 2.122 | 2.161 | 305,573 | +0.01(+0.58%) |
Nov 21, 2006 | 2.052 | 2.199 | 1.983 | 2.148 | 236,661 | -0.01(-0.57%) |
Nov 20, 2006 | 2.184 | 2.199 | 2.153 | 2.161 | 74,506 | -0.05(-2.45%) |
Nov 17, 2006 | 2.199 | 2.215 | 2.168 | 2.215 | 67,036 | +0.04(+1.78%) |
Nov 16, 2006 | 2.168 | 2.176 | 2.107 | 2.176 | 111,822 | +0.03(+1.44%) |
Nov 15, 2006 | 2.114 | 2.191 | 2.052 | 2.145 | 132,263 | +0.02(+1.09%) |
Nov 14, 2006 | 2.130 | 2.161 | 2.068 | 2.122 | 358,261 | -0.01(-0.36%) |
Nov 13, 2006 | 2.246 | 2.261 | 2.106 | 2.130 | 500,690 | -0.14(-6.14%) |
Nov 10, 2006 | 2.238 | 2.269 | 2.137 | 2.269 | 148,862 | +0.12(+5.40%) |
Nov 09, 2006 | 2.044 | 2.153 | 2.037 | 2.153 | 162,156 | +0.09(+4.12%) |
Nov 08, 2006 | 2.068 | 2.114 | 2.013 | 2.068 | 441,317 | -0.01(-0.37%) |
Nov 07, 2006 | 2.013 | 2.091 | 1.998 | 2.075 | 100,760 | +0.06(+3.08%) |
Nov 06, 2006 | 2.013 | 2.052 | 2.006 | 2.013 | 190,714 | -0.05(-2.62%) |
Nov 03, 2006 | 1.944 | 2.068 | 1.913 | 2.068 | 730,614 | +0.13(+6.80%) |
Nov 02, 2006 | 1.727 | 2.122 | 1.587 | 1.936 | 1,816,715 | -0.34(-14.97%) |
Nov 01, 2006 | 2.331 | 2.346 | 2.277 | 2.277 | 54,988 | -0.05(-2.00%) |
Oct 31, 2006 | 2.362 | 2.362 | 2.292 | 2.323 | 88,137 | +0.00(+0.00%) |
Oct 30, 2006 | 2.347 | 2.385 | 2.323 | 2.323 | 75,187 | -0.05(-1.96%) |
Oct 27, 2006 | 2.300 | 2.401 | 2.292 | 2.370 | 128,806 | +0.07(+3.03%) |
Oct 26, 2006 | 2.350 | 2.354 | 2.284 | 2.300 | 49,318 | -0.03(-1.36%) |
Oct 25, 2006 | 2.393 | 2.408 | 2.308 | 2.332 | 51,671 | -0.06(-2.56%) |
Oct 24, 2006 | 2.308 | 2.393 | 2.294 | 2.393 | 116,255 | +0.06(+2.66%) |
Oct 23, 2006 | 2.377 | 2.377 | 2.246 | 2.331 | 145,780 | -0.02(-0.99%) |
Oct 20, 2006 | 2.339 | 2.370 | 2.339 | 2.354 | 91,851 | +0.02(+1.00%) |
Oct 19, 2006 | 2.284 | 2.416 | 2.253 | 2.331 | 412,283 | +0.05(+2.03%) |
Oct 18, 2006 | 2.075 | 2.362 | 1.975 | 2.284 | 615,693 | +0.22(+10.90%) |
Oct 17, 2006 | 2.091 | 2.099 | 2.029 | 2.060 | 163,069 | -0.02(-0.75%) |
Oct 16, 2006 | 2.091 | 2.114 | 2.052 | 2.075 | 208,626 | +0.01(+0.37%) |
Oct 13, 2006 | 2.060 | 2.106 | 2.021 | 2.068 | 332,069 | -0.02(-0.74%) |
Oct 12, 2006 | 2.122 | 2.168 | 2.060 | 2.083 | 47,675 | -0.02(-0.74%) |
Oct 11, 2006 | 2.029 | 2.168 | 1.936 | 2.099 | 2,212,084 | +0.09(+4.23%) |
Oct 10, 2006 | 2.153 | 2.153 | 2.006 | 2.013 | 278,977 | -0.16(-7.47%) |
Oct 09, 2006 | 2.161 | 2.176 | 2.130 | 2.176 | 24,236 | +0.01(+0.36%) |
Oct 06, 2006 | 2.130 | 2.230 | 2.130 | 2.168 | 24,676 | +0.02(+0.72%) |
Oct 05, 2006 | 2.106 | 2.168 | 2.091 | 2.153 | 145,476 | +0.02(+1.09%) |
Oct 04, 2006 | 2.106 | 2.129 | 2.083 | 2.129 | 172,322 | -0.00(-0.00%) |
Oct 03, 2006 | 2.130 | 2.161 | 2.091 | 2.130 | 68,416 | -0.02(-1.08%) |
Oct 02, 2006 | 2.060 | 2.184 | 2.052 | 2.153 | 313,803 | +0.07(+3.35%) |
Sep 29, 2006 | 2.075 | 2.160 | 2.013 | 2.083 | 143,640 | +0.03(+1.51%) |
Sep 28, 2006 | 2.013 | 2.191 | 2.006 | 2.052 | 275,808 | +0.05(+2.71%) |
Sep 27, 2006 | 1.959 | 2.013 | 1.959 | 1.998 | 45,282 | +0.05(+2.79%) |
Sep 26, 2006 | 1.913 | 2.006 | 1.913 | 1.944 | 54,748 | +0.01(+0.40%) |
Sep 25, 2006 | 1.920 | 2.001 | 1.905 | 1.936 | 86,192 | +0.00(+0.00%) |
Sep 22, 2006 | 1.936 | 1.990 | 1.897 | 1.936 | 119,732 | -0.02(-1.19%) |
Sep 21, 2006 | 2.013 | 2.083 | 1.859 | 1.959 | 142,670 | -0.06(-3.07%) |
Sep 20, 2006 | 2.068 | 2.091 | 2.013 | 2.021 | 84,339 | -0.06(-2.97%) |
Sep 19, 2006 | 2.106 | 2.122 | 2.075 | 2.083 | 176,107 | -0.03(-1.47%) |
Sep 18, 2006 | 2.106 | 2.130 | 2.093 | 2.114 | 104,971 | -0.01(-0.36%) |
Sep 15, 2006 | 2.145 | 2.145 | 2.052 | 2.122 | 140,699 | +0.00(+0.00%) |
Sep 14, 2006 | 2.122 | 2.137 | 2.013 | 2.122 | 160,137 | -0.02(-1.08%) |
Sep 13, 2006 | 2.145 | 2.153 | 2.037 | 2.145 | 193,453 | +0.02(+1.09%) |
Sep 12, 2006 | 2.091 | 2.130 | 2.060 | 2.122 | 94,527 | +0.02(+1.11%) |
Sep 11, 2006 | 2.075 | 2.122 | 2.006 | 2.099 | 154,911 | +0.00(+0.00%) |
Sep 08, 2006 | 2.052 | 2.099 | 2.006 | 2.099 | 220,544 | +0.05(+2.26%) |
Sep 07, 2006 | 2.114 | 2.114 | 2.044 | 2.052 | 118,933 | -0.04(-1.85%) |
Sep 06, 2006 | 2.091 | 2.099 | 2.060 | 2.091 | 210,431 | +0.02(+0.75%) |
Sep 05, 2006 | 2.199 | 2.199 | 2.060 | 2.075 | 544,775 | -0.11(-4.96%) |
Sep 01, 2006 | 2.215 | 2.215 | 2.130 | 2.184 | 110,928 | -0.02(-1.05%) |
Aug 31, 2006 | 2.176 | 2.215 | 2.168 | 2.207 | 122,744 | +0.01(+0.35%) |
Aug 30, 2006 | 2.199 | 2.222 | 2.168 | 2.199 | 114,141 | +0.02(+1.07%) |
Aug 29, 2006 | 2.308 | 2.308 | 2.176 | 2.176 | 180,817 | -0.11(-4.75%) |
Aug 28, 2006 | 2.315 | 2.377 | 2.269 | 2.284 | 125,456 | -0.03(-1.34%) |
Aug 25, 2006 | 2.292 | 2.486 | 2.292 | 2.315 | 82,361 | +0.02(+1.01%) |
Aug 24, 2006 | 2.230 | 2.308 | 2.207 | 2.292 | 63,135 | +0.04(+1.72%) |
Aug 23, 2006 | 2.230 | 2.294 | 2.230 | 2.253 | 123,473 | +0.04(+1.75%) |
Aug 22, 2006 | 2.199 | 2.284 | 2.168 | 2.215 | 120,714 | +0.02(+0.70%) |
Aug 21, 2006 | 2.238 | 2.238 | 2.184 | 2.199 | 50,572 | -0.02(-1.05%) |
Aug 18, 2006 | 2.238 | 2.246 | 2.207 | 2.222 | 60,857 | +0.02(+0.70%) |
Aug 17, 2006 | 2.191 | 2.238 | 2.161 | 2.207 | 107,262 | +0.04(+1.79%) |
Aug 16, 2006 | 2.199 | 2.210 | 2.168 | 2.168 | 225,984 | +0.00(+0.00%) |
Aug 15, 2006 | 2.130 | 2.222 | 2.130 | 2.168 | 134,233 | +0.04(+1.82%) |
Aug 14, 2006 | 2.168 | 2.199 | 2.130 | 2.130 | 102,024 | -0.05(-2.48%) |
Aug 11, 2006 | 2.106 | 2.191 | 2.068 | 2.184 | 165,617 | +0.08(+3.68%) |
Aug 10, 2006 | 2.114 | 2.238 | 2.049 | 2.106 | 1,005,765 | +0.02(+1.12%) |
Aug 09, 2006 | 2.122 | 2.191 | 2.013 | 2.083 | 313,054 | -0.03(-1.47%) |
Aug 08, 2006 | 2.184 | 2.184 | 2.037 | 2.114 | 412,522 | -0.06(-2.85%) |
Aug 07, 2006 | 2.207 | 2.222 | 2.130 | 2.176 | 224,878 | +0.01(+0.36%) |
Aug 04, 2006 | 2.230 | 2.253 | 2.161 | 2.168 | 300,976 | -0.03(-1.41%) |
Aug 03, 2006 | 2.269 | 2.308 | 2.145 | 2.199 | 669,897 | -0.11(-4.70%) |
Aug 02, 2006 | 2.904 | 2.904 | 2.083 | 2.308 | 7,530,198 | -0.83(-26.42%) |
Aug 01, 2006 | 3.028 | 3.190 | 3.028 | 3.136 | 91,040 | -0.08(-2.41%) |
Jul 31, 2006 | 3.074 | 3.283 | 3.028 | 3.214 | 27,288 | +0.04(+1.22%) |
Jul 28, 2006 | 3.082 | 3.283 | 3.051 | 3.175 | 103,172 | +0.09(+3.01%) |
Jul 27, 2006 | 3.028 | 3.121 | 3.020 | 3.082 | 117,886 | +0.02(+0.51%) |
Jul 26, 2006 | 2.997 | 3.090 | 2.919 | 3.067 | 117,818 | +0.08(+2.59%) |
Jul 25, 2006 | 2.989 | 3.074 | 2.958 | 2.989 | 65,071 | -0.09(-2.77%) |
Jul 24, 2006 | 2.989 | 3.105 | 2.981 | 3.074 | 29,630 | +0.11(+3.66%) |
Jul 21, 2006 | 3.020 | 3.121 | 2.935 | 2.966 | 43,995 | -0.05(-1.79%) |
Jul 20, 2006 | 3.043 | 3.121 | 3.012 | 3.020 | 93,609 | -0.03(-1.02%) |
Jul 19, 2006 | 2.989 | 3.074 | 2.989 | 3.051 | 78,983 | +0.05(+1.55%) |
Jul 18, 2006 | 3.067 | 3.067 | 2.981 | 3.005 | 11,471 | -0.03(-1.02%) |
Jul 17, 2006 | 2.927 | 3.082 | 2.927 | 3.036 | 124,043 | +0.09(+2.89%) |
Jul 14, 2006 | 3.012 | 3.012 | 2.919 | 2.950 | 39,532 | -0.05(-1.80%) |
Jul 13, 2006 | 3.020 | 3.299 | 2.904 | 3.005 | 88,987 | -0.04(-1.27%) |
Jul 12, 2006 | 3.098 | 3.136 | 3.036 | 3.043 | 44,482 | -0.07(-2.24%) |
Jul 11, 2006 | 3.082 | 3.113 | 3.067 | 3.113 | 54,229 | +0.05(+1.52%) |
Jul 10, 2006 | 3.175 | 3.221 | 3.020 | 3.067 | 48,942 | -0.12(-3.88%) |
Jul 07, 2006 | 3.098 | 3.268 | 3.067 | 3.190 | 79,483 | +0.08(+2.49%) |
Jul 06, 2006 | 3.090 | 3.144 | 3.036 | 3.113 | 102,612 | +0.02(+0.75%) |
Jul 05, 2006 | 2.958 | 3.090 | 2.943 | 3.090 | 258,354 | +0.14(+4.72%) |
Jul 03, 2006 | 3.152 | 3.152 | 2.834 | 2.950 | 58,210 | -0.17(-5.46%) |
Jun 30, 2006 | 2.935 | 3.121 | 2.935 | 3.121 | 99,601 | +0.16(+5.50%) |
Jun 29, 2006 | 3.121 | 3.121 | 2.873 | 2.958 | 201,193 | -0.14(-4.50%) |
Jun 28, 2006 | 2.912 | 3.144 | 2.912 | 3.098 | 281,803 | +0.19(+6.67%) |
Jun 27, 2006 | 2.826 | 2.958 | 2.826 | 2.904 | 237,754 | +0.05(+1.90%) |
Jun 26, 2006 | 2.981 | 3.020 | 2.826 | 2.850 | 306,309 | -0.15(-5.15%) |
Jun 23, 2006 | 3.082 | 3.090 | 2.997 | 3.005 | 107,403 | -0.09(-3.00%) |
Jun 22, 2006 | 3.152 | 3.152 | 3.074 | 3.098 | 86,375 | -0.04(-1.23%) |
Jun 21, 2006 | 3.074 | 3.252 | 3.059 | 3.136 | 101,009 | +0.05(+1.76%) |
Jun 20, 2006 | 3.167 | 3.167 | 3.059 | 3.082 | 223,283 | -0.06(-1.97%) |
Jun 19, 2006 | 3.322 | 3.322 | 3.128 | 3.144 | 119,006 | -0.15(-4.47%) |
Jun 16, 2006 | 3.353 | 3.353 | 3.291 | 3.291 | 42,031 | -0.03(-0.93%) |
Jun 15, 2006 | 3.291 | 3.376 | 3.268 | 3.322 | 73,057 | +0.05(+1.42%) |
Jun 14, 2006 | 3.268 | 3.316 | 3.268 | 3.276 | 84,208 | -0.02(-0.47%) |
Jun 13, 2006 | 3.291 | 3.361 | 3.291 | 3.291 | 98,858 | -0.02(-0.47%) |
Jun 12, 2006 | 3.276 | 3.322 | 3.260 | 3.307 | 68,700 | +0.02(+0.47%) |
Jun 09, 2006 | 3.338 | 3.369 | 3.283 | 3.291 | 81,779 | -0.06(-1.85%) |
Jun 08, 2006 | 3.330 | 3.392 | 3.299 | 3.353 | 161,962 | +0.01(+0.23%) |
Jun 07, 2006 | 3.369 | 3.461 | 3.330 | 3.345 | 74,347 | -0.05(-1.37%) |
Jun 06, 2006 | 3.508 | 3.554 | 3.369 | 3.392 | 122,394 | -0.14(-3.95%) |
Jun 05, 2006 | 3.500 | 3.562 | 3.454 | 3.531 | 70,362 | +0.05(+1.33%) |
Jun 02, 2006 | 3.500 | 3.562 | 3.423 | 3.485 | 251,188 | +0.06(+1.81%) |
Jun 01, 2006 | 3.624 | 3.640 | 3.214 | 3.423 | 732,195 | -0.22(-5.96%) |
May 31, 2006 | 3.655 | 3.717 | 3.609 | 3.640 | 64,984 | -0.03(-0.84%) |
May 30, 2006 | 3.779 | 3.802 | 3.523 | 3.671 | 138,601 | -0.11(-2.87%) |
May 26, 2006 | 3.632 | 3.818 | 3.578 | 3.779 | 118,873 | +0.15(+4.27%) |
May 25, 2006 | 3.547 | 3.647 | 3.547 | 3.624 | 68,490 | +0.07(+1.96%) |
May 24, 2006 | 3.802 | 3.880 | 3.531 | 3.554 | 418,961 | -0.24(-6.33%) |
May 23, 2006 | 3.864 | 4.174 | 3.756 | 3.794 | 231,285 | -0.07(-1.80%) |
May 22, 2006 | 4.019 | 4.019 | 3.833 | 3.864 | 301,114 | -0.16(-4.04%) |
May 19, 2006 | 3.880 | 4.089 | 3.872 | 4.027 | 248,384 | +0.13(+3.38%) |
May 18, 2006 | 3.763 | 3.965 | 3.740 | 3.895 | 359,287 | +0.11(+2.86%) |
May 17, 2006 | 3.756 | 3.787 | 3.678 | 3.787 | 230,447 | +0.00(+0.00%) |
May 16, 2006 | 3.833 | 3.864 | 3.678 | 3.787 | 218,684 | +0.13(+3.60%) |
May 15, 2006 | 3.663 | 3.717 | 3.616 | 3.655 | 251,830 | -0.04(-1.05%) |
May 12, 2006 | 3.733 | 3.742 | 3.593 | 3.694 | 415,609 | -0.05(-1.45%) |
May 11, 2006 | 3.903 | 3.918 | 3.709 | 3.748 | 258,277 | -0.19(-4.72%) |
May 10, 2006 | 3.957 | 3.957 | 3.911 | 3.934 | 150,122 | +0.04(+0.99%) |
May 09, 2006 | 3.957 | 4.019 | 3.895 | 3.895 | 229,795 | -0.05(-1.37%) |
May 08, 2006 | 4.027 | 4.035 | 3.903 | 3.949 | 306,263 | -0.05(-1.35%) |
May 05, 2006 | 4.027 | 4.058 | 3.980 | 4.004 | 426,431 | -0.02(-0.58%) |
May 04, 2006 | 4.081 | 4.120 | 3.988 | 4.027 | 306,665 | -0.05(-1.33%) |
May 03, 2006 | 4.073 | 4.166 | 3.911 | 4.081 | 970,769 | -0.33(-7.54%) |
May 02, 2006 | 4.453 | 4.600 | 4.259 | 4.414 | 550,428 | +0.05(+1.06%) |
May 01, 2006 | 4.476 | 4.476 | 4.275 | 4.367 | 254,153 | -0.15(-3.42%) |
Apr 28, 2006 | 4.383 | 4.538 | 4.383 | 4.522 | 177,045 | +0.12(+2.64%) |
Apr 27, 2006 | 4.654 | 4.654 | 4.360 | 4.406 | 295,545 | -0.24(-5.17%) |
Apr 26, 2006 | 4.801 | 4.801 | 4.646 | 4.646 | 156,234 | -0.15(-3.23%) |
Apr 25, 2006 | 4.879 | 4.879 | 4.685 | 4.801 | 122,681 | -0.04(-0.80%) |
Apr 24, 2006 | 4.778 | 4.840 | 4.778 | 4.840 | 159,202 | +0.02(+0.48%) |
Apr 21, 2006 | 4.886 | 4.886 | 4.786 | 4.817 | 152,923 | -0.05(-0.96%) |
Apr 20, 2006 | 4.863 | 4.917 | 4.801 | 4.863 | 153,484 | +0.02(+0.48%) |
Apr 19, 2006 | 5.033 | 5.064 | 4.739 | 4.840 | 524,347 | -0.19(-3.85%) |
Apr 18, 2006 | 5.064 | 5.072 | 4.972 | 5.033 | 310,629 | -0.01(-0.15%) |
Apr 17, 2006 | 5.002 | 5.064 | 5.002 | 5.041 | 270,393 | +0.02(+0.31%) |
Apr 13, 2006 | 4.848 | 5.057 | 4.848 | 5.026 | 161,508 | +0.15(+3.18%) |
Apr 12, 2006 | 4.894 | 4.910 | 4.770 | 4.871 | 156,002 | -0.02(-0.47%) |
Apr 11, 2006 | 4.987 | 5.072 | 4.762 | 4.894 | 294,771 | -0.11(-2.17%) |
Apr 10, 2006 | 5.103 | 5.103 | 4.925 | 5.002 | 195,858 | -0.02(-0.46%) |
Apr 07, 2006 | 5.111 | 5.134 | 5.002 | 5.026 | 308,210 | -0.11(-2.11%) |
Apr 06, 2006 | 5.033 | 5.150 | 4.964 | 5.134 | 519,049 | +0.13(+2.63%) |
Apr 05, 2006 | 4.972 | 5.033 | 4.925 | 5.002 | 471,878 | +0.01(+0.15%) |
Apr 04, 2006 | 4.910 | 5.002 | 4.867 | 4.995 | 318,522 | +0.05(+1.10%) |