Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.981 | 4.992 | 4.858 | 4.858 | 9,851,815 | -0.11(-2.18%) |
Apr 27, 2007 | 4.981 | 5.004 | 4.946 | 4.966 | 8,557,679 | -0.03(-0.56%) |
Apr 26, 2007 | 5.026 | 5.043 | 4.979 | 4.994 | 6,124,605 | -0.03(-0.52%) |
Apr 25, 2007 | 5.073 | 5.105 | 4.982 | 5.020 | 9,602,425 | -0.05(-0.90%) |
Apr 24, 2007 | 5.113 | 5.126 | 5.034 | 5.066 | 7,186,735 | -0.04(-0.72%) |
Apr 23, 2007 | 5.018 | 5.126 | 5.018 | 5.103 | 8,559,649 | +0.08(+1.68%) |
Apr 20, 2007 | 5.051 | 5.061 | 5.004 | 5.018 | 7,201,534 | +0.01(+0.16%) |
Apr 19, 2007 | 5.045 | 5.045 | 4.996 | 5.011 | 12,630,166 | -0.05(-0.97%) |
Apr 18, 2007 | 5.105 | 5.115 | 5.055 | 5.060 | 8,505,005 | -0.04(-0.88%) |
Apr 17, 2007 | 5.028 | 5.119 | 5.015 | 5.105 | 12,084,143 | +0.07(+1.36%) |
Apr 16, 2007 | 5.060 | 5.072 | 5.001 | 5.036 | 6,975,994 | -0.02(-0.31%) |
Apr 13, 2007 | 4.976 | 5.054 | 4.963 | 5.052 | 8,434,208 | +0.08(+1.54%) |
Apr 12, 2007 | 5.041 | 5.041 | 4.965 | 4.975 | 8,714,289 | -0.07(-1.31%) |
Apr 11, 2007 | 5.138 | 5.140 | 5.023 | 5.041 | 9,972,429 | -0.10(-1.90%) |
Apr 10, 2007 | 5.143 | 5.164 | 5.115 | 5.139 | 8,522,662 | +0.00(+0.03%) |
Apr 09, 2007 | 5.172 | 5.176 | 5.132 | 5.137 | 9,719,681 | -0.04(-0.68%) |
Apr 05, 2007 | 5.162 | 5.178 | 5.141 | 5.172 | 6,085,900 | +0.01(+0.17%) |
Apr 04, 2007 | 5.170 | 5.174 | 5.105 | 5.163 | 8,909,047 | -0.01(-0.12%) |
Apr 03, 2007 | 5.174 | 5.181 | 5.134 | 5.170 | 10,471,027 | +0.04(+0.74%) |
Apr 02, 2007 | 5.102 | 5.141 | 5.037 | 5.132 | 8,939,875 | +0.06(+1.27%) |
Mar 30, 2007 | 5.018 | 5.076 | 4.995 | 5.068 | 15,285,331 | +0.06(+1.10%) |
Mar 29, 2007 | 5.042 | 5.055 | 4.979 | 5.012 | 7,071,756 | +0.02(+0.42%) |
Mar 28, 2007 | 5.019 | 5.055 | 4.959 | 4.991 | 14,142,375 | -0.06(-1.23%) |
Mar 27, 2007 | 5.109 | 5.124 | 5.049 | 5.054 | 11,233,756 | -0.08(-1.62%) |
Mar 26, 2007 | 5.218 | 5.226 | 5.117 | 5.137 | 14,398,174 | -0.08(-1.55%) |
Mar 23, 2007 | 5.155 | 5.257 | 5.139 | 5.218 | 12,894,697 | +0.06(+1.23%) |
Mar 22, 2007 | 5.141 | 5.169 | 5.113 | 5.155 | 11,244,002 | +0.04(+0.82%) |
Mar 21, 2007 | 4.989 | 5.122 | 4.966 | 5.112 | 13,842,975 | +0.12(+2.43%) |
Mar 20, 2007 | 4.899 | 5.009 | 4.885 | 4.991 | 18,886,098 | +0.07(+1.46%) |
Mar 19, 2007 | 4.875 | 4.937 | 4.853 | 4.919 | 24,150,072 | +0.08(+1.74%) |
Mar 16, 2007 | 4.887 | 4.934 | 4.823 | 4.835 | 16,788,022 | -0.05(-1.08%) |
Mar 15, 2007 | 4.841 | 4.906 | 4.838 | 4.888 | 16,741,371 | +0.03(+0.65%) |
Mar 14, 2007 | 4.832 | 4.892 | 4.751 | 4.856 | 19,986,012 | +0.04(+0.89%) |
Mar 13, 2007 | 5.039 | 5.018 | 4.803 | 4.813 | 23,725,448 | -0.23(-4.48%) |
Mar 12, 2007 | 5.037 | 5.095 | 5.005 | 5.039 | 15,653,035 | -0.00(-0.09%) |
Mar 09, 2007 | 5.025 | 5.052 | 4.977 | 5.043 | 6,249,830 | +0.07(+1.32%) |
Mar 08, 2007 | 4.907 | 5.018 | 4.888 | 4.977 | 18,865,664 | +0.07(+1.43%) |
Mar 07, 2007 | 5.033 | 5.086 | 4.903 | 4.907 | 10,533,639 | -0.08(-1.62%) |
Mar 06, 2007 | 4.871 | 5.013 | 4.870 | 4.988 | 9,850,597 | +0.17(+3.46%) |
Mar 05, 2007 | 4.988 | 4.988 | 4.821 | 4.821 | 7,917,646 | -0.20(-3.90%) |
Mar 02, 2007 | 5.092 | 5.105 | 5.011 | 5.017 | 10,753,350 | -0.11(-2.23%) |
Mar 01, 2007 | 5.145 | 5.181 | 4.983 | 5.131 | 15,665,148 | -0.04(-0.76%) |
Feb 28, 2007 | 5.144 | 5.204 | 5.098 | 5.170 | 12,792,229 | +0.04(+0.68%) |
Feb 27, 2007 | 5.279 | 5.279 | 5.059 | 5.135 | 13,244,175 | -0.16(-3.04%) |
Feb 26, 2007 | 5.317 | 5.338 | 5.176 | 5.296 | 9,278,539 | -0.02(-0.40%) |
Feb 23, 2007 | 5.394 | 5.394 | 5.294 | 5.317 | 5,520,114 | -0.09(-1.67%) |
Feb 22, 2007 | 5.434 | 5.439 | 5.387 | 5.408 | 6,524,185 | -0.01(-0.18%) |
Feb 21, 2007 | 5.414 | 5.430 | 5.365 | 5.417 | 5,002,141 | -0.03(-0.52%) |
Feb 20, 2007 | 5.411 | 5.472 | 5.333 | 5.445 | 10,970,785 | +0.03(+0.63%) |
Feb 16, 2007 | 5.332 | 5.422 | 5.300 | 5.411 | 11,709,609 | +0.08(+1.42%) |
Feb 15, 2007 | 5.366 | 5.413 | 5.308 | 5.336 | 22,151,036 | -0.03(-0.56%) |
Feb 14, 2007 | 5.463 | 5.464 | 5.363 | 5.365 | 17,117,806 | -0.10(-1.82%) |
Feb 13, 2007 | 5.480 | 5.495 | 5.375 | 5.465 | 31,462,440 | -0.02(-0.29%) |
Feb 12, 2007 | 5.635 | 5.638 | 5.462 | 5.480 | 16,665,724 | -0.17(-3.05%) |
Feb 09, 2007 | 5.670 | 5.779 | 5.461 | 5.653 | 47,386,004 | +0.00(+0.00%) |
Feb 08, 2007 | 5.606 | 5.755 | 5.601 | 5.653 | 17,543,922 | +0.05(+0.83%) |
Feb 07, 2007 | 5.534 | 5.614 | 5.486 | 5.606 | 7,861,808 | +0.07(+1.29%) |
Feb 06, 2007 | 5.521 | 5.545 | 5.468 | 5.535 | 6,075,654 | +0.04(+0.66%) |
Feb 05, 2007 | 5.507 | 5.538 | 5.490 | 5.499 | 26,274,330 | -0.00(-0.05%) |
Feb 02, 2007 | 5.499 | 5.523 | 5.452 | 5.502 | 17,625,886 | +0.00(+0.06%) |
Feb 01, 2007 | 5.502 | 5.513 | 5.444 | 5.498 | 9,767,494 | -0.00(-0.06%) |
Jan 31, 2007 | 5.453 | 5.534 | 5.437 | 5.502 | 6,665,347 | +0.05(+0.89%) |
Jan 30, 2007 | 5.459 | 5.468 | 5.424 | 5.453 | 5,681,767 | -0.00(-0.02%) |
Jan 29, 2007 | 5.440 | 5.461 | 5.404 | 5.454 | 5,089,798 | +0.04(+0.75%) |
Jan 26, 2007 | 5.401 | 5.433 | 5.373 | 5.414 | 6,217,954 | +0.01(+0.21%) |
Jan 25, 2007 | 5.395 | 5.469 | 5.368 | 5.402 | 8,871,571 | +0.05(+0.90%) |
Jan 24, 2007 | 5.272 | 5.356 | 5.272 | 5.354 | 5,533,775 | +0.07(+1.35%) |
Jan 23, 2007 | 5.274 | 5.307 | 5.259 | 5.283 | 4,470,507 | +0.02(+0.38%) |
Jan 22, 2007 | 5.323 | 5.323 | 5.256 | 5.263 | 4,982,788 | -0.07(-1.35%) |
Jan 19, 2007 | 5.314 | 5.336 | 5.235 | 5.335 | 5,441,564 | +0.05(+0.90%) |
Jan 18, 2007 | 5.338 | 5.338 | 5.229 | 5.287 | 8,448,085 | -0.00(-0.03%) |
Jan 17, 2007 | 5.279 | 5.318 | 5.218 | 5.289 | 8,859,049 | +0.01(+0.20%) |
Jan 16, 2007 | 5.170 | 5.293 | 5.163 | 5.278 | 10,937,772 | +0.14(+2.77%) |
Jan 12, 2007 | 5.112 | 5.170 | 5.096 | 5.136 | 5,444,979 | -0.00(-0.07%) |
Jan 11, 2007 | 5.083 | 5.202 | 5.083 | 5.140 | 7,817,410 | +0.06(+1.12%) |
Jan 10, 2007 | 4.941 | 5.091 | 4.909 | 5.083 | 7,503,211 | +0.13(+2.68%) |
Jan 09, 2007 | 4.869 | 4.979 | 4.861 | 4.950 | 5,735,272 | +0.09(+1.84%) |
Jan 08, 2007 | 4.801 | 4.866 | 4.756 | 4.860 | 10,448,259 | +0.06(+1.23%) |
Jan 05, 2007 | 4.912 | 4.912 | 4.789 | 4.801 | 10,795,471 | -0.12(-2.39%) |
Jan 04, 2007 | 4.907 | 4.946 | 4.883 | 4.919 | 8,596,078 | +0.02(+0.36%) |
Jan 03, 2007 | 4.943 | 4.973 | 4.842 | 4.902 | 8,864,741 | -0.02(-0.39%) |
Dec 29, 2006 | 4.907 | 4.994 | 4.900 | 4.921 | 6,187,218 | +0.01(+0.30%) |
Dec 28, 2006 | 4.869 | 4.928 | 4.865 | 4.906 | 3,839,831 | +0.02(+0.49%) |
Dec 27, 2006 | 4.859 | 4.882 | 4.840 | 4.882 | 6,922,626 | +0.01(+0.31%) |
Dec 26, 2006 | 4.798 | 4.882 | 4.798 | 4.867 | 5,057,922 | +0.07(+1.45%) |
Dec 22, 2006 | 4.823 | 4.843 | 4.761 | 4.798 | 5,005,556 | -0.04(-0.85%) |
Dec 21, 2006 | 4.881 | 4.906 | 4.828 | 4.839 | 4,749,415 | -0.05(-0.99%) |
Dec 20, 2006 | 4.863 | 4.908 | 4.823 | 4.888 | 5,894,648 | +0.04(+0.91%) |
Dec 19, 2006 | 4.985 | 4.985 | 4.806 | 4.844 | 6,985,238 | -0.07(-1.52%) |
Dec 18, 2006 | 4.972 | 4.985 | 4.910 | 4.918 | 5,772,839 | -0.04(-0.81%) |
Dec 15, 2006 | 5.000 | 5.032 | 4.951 | 4.959 | 9,071,930 | -0.03(-0.67%) |
Dec 14, 2006 | 4.967 | 5.025 | 4.962 | 4.992 | 4,764,214 | +0.02(+0.50%) |
Dec 13, 2006 | 5.025 | 5.041 | 4.932 | 4.967 | 4,372,604 | -0.06(-1.12%) |
Dec 12, 2006 | 5.006 | 5.035 | 4.972 | 5.024 | 5,344,800 | +0.02(+0.35%) |
Dec 11, 2006 | 4.987 | 5.029 | 4.972 | 5.006 | 3,344,626 | +0.02(+0.33%) |
Dec 08, 2006 | 4.975 | 5.027 | 4.975 | 4.989 | 3,913,828 | +0.01(+0.18%) |
Dec 07, 2006 | 5.035 | 5.051 | 4.973 | 4.981 | 3,819,340 | -0.05(-0.93%) |
Dec 06, 2006 | 5.061 | 5.061 | 4.982 | 5.027 | 5,754,625 | -0.04(-0.71%) |
Dec 05, 2006 | 5.091 | 5.093 | 5.047 | 5.063 | 7,738,860 | -0.03(-0.53%) |
Dec 04, 2006 | 5.021 | 5.105 | 5.007 | 5.090 | 6,064,270 | +0.09(+1.83%) |
Dec 01, 2006 | 5.018 | 5.070 | 4.965 | 4.999 | 7,504,349 | -0.06(-1.27%) |
Nov 30, 2006 | 5.003 | 5.067 | 4.982 | 5.063 | 9,403,205 | +0.05(+1.00%) |
Nov 29, 2006 | 4.900 | 5.014 | 4.895 | 5.013 | 11,048,197 | +0.11(+2.31%) |
Nov 28, 2006 | 4.893 | 4.910 | 4.837 | 4.900 | 7,109,324 | +0.01(+0.23%) |
Nov 27, 2006 | 5.022 | 5.022 | 4.883 | 4.888 | 8,326,276 | -0.13(-2.66%) |
Nov 24, 2006 | 4.960 | 5.034 | 4.960 | 5.022 | 2,438,458 | +0.06(+1.24%) |
Nov 22, 2006 | 4.972 | 4.998 | 4.917 | 4.960 | 7,589,729 | -0.01(-0.11%) |
Nov 21, 2006 | 4.877 | 4.976 | 4.858 | 4.966 | 6,833,830 | +0.08(+1.71%) |
Nov 20, 2006 | 5.100 | 5.100 | 4.814 | 4.882 | 24,507,530 | +0.14(+3.04%) |
Nov 17, 2006 | 4.743 | 4.755 | 4.701 | 4.738 | 7,113,877 | -0.02(-0.41%) |
Nov 16, 2006 | 4.658 | 4.770 | 4.657 | 4.758 | 10,321,896 | +0.10(+2.07%) |
Nov 15, 2006 | 4.756 | 4.756 | 4.656 | 4.661 | 12,766,046 | -0.12(-2.61%) |
Nov 14, 2006 | 4.786 | 4.793 | 4.747 | 4.786 | 14,400,792 | +0.02(+0.46%) |
Nov 13, 2006 | 4.752 | 4.789 | 4.749 | 4.764 | 5,037,431 | -0.00(-0.04%) |
Nov 10, 2006 | 4.743 | 4.774 | 4.730 | 4.765 | 6,225,923 | +0.02(+0.35%) |
Nov 09, 2006 | 4.722 | 4.759 | 4.690 | 4.749 | 7,607,944 | +0.03(+0.60%) |
Nov 08, 2006 | 4.710 | 4.736 | 4.656 | 4.721 | 6,495,725 | +0.01(+0.24%) |
Nov 07, 2006 | 4.784 | 4.784 | 4.707 | 4.709 | 8,736,101 | -0.06(-1.18%) |
Nov 06, 2006 | 4.743 | 4.783 | 4.722 | 4.765 | 9,144,788 | +0.06(+1.25%) |
Nov 03, 2006 | 4.787 | 4.787 | 4.623 | 4.707 | 14,245,969 | -0.08(-1.60%) |
Nov 02, 2006 | 4.985 | 4.987 | 4.753 | 4.783 | 43,806,868 | -0.21(-4.22%) |
Nov 01, 2006 | 5.034 | 5.051 | 4.982 | 4.994 | 9,855,151 | -0.04(-0.82%) |
Oct 31, 2006 | 5.038 | 5.045 | 5.005 | 5.035 | 6,706,329 | +0.00(+0.03%) |
Oct 30, 2006 | 5.036 | 5.054 | 4.998 | 5.033 | 7,070,618 | +0.02(+0.39%) |
Oct 27, 2006 | 5.060 | 5.063 | 5.009 | 5.014 | 4,825,688 | -0.06(-1.25%) |
Oct 26, 2006 | 5.064 | 5.095 | 5.036 | 5.077 | 6,946,532 | +0.03(+0.52%) |
Oct 25, 2006 | 5.032 | 5.054 | 5.009 | 5.051 | 5,778,531 | +0.04(+0.70%) |
Oct 24, 2006 | 5.051 | 5.067 | 4.978 | 5.016 | 8,068,997 | -0.04(-0.70%) |
Oct 23, 2006 | 5.038 | 5.055 | 4.963 | 5.051 | 9,791,400 | -0.04(-0.69%) |
Oct 20, 2006 | 5.086 | 5.096 | 5.021 | 5.086 | 10,237,654 | +0.01(+0.14%) |
Oct 19, 2006 | 5.182 | 5.198 | 5.073 | 5.079 | 9,314,410 | -0.09(-1.80%) |
Oct 18, 2006 | 5.156 | 5.179 | 5.139 | 5.172 | 7,208,365 | +0.06(+1.08%) |
Oct 17, 2006 | 5.105 | 5.149 | 5.083 | 5.117 | 11,568,447 | +0.01(+0.24%) |
Oct 16, 2006 | 5.061 | 5.105 | 5.044 | 5.105 | 4,982,788 | +0.05(+1.03%) |
Oct 13, 2006 | 4.981 | 5.055 | 4.981 | 5.053 | 10,086,247 | +0.07(+1.30%) |
Oct 12, 2006 | 4.967 | 4.995 | 4.945 | 4.988 | 4,354,389 | +0.04(+0.85%) |
Oct 11, 2006 | 4.956 | 5.001 | 4.921 | 4.946 | 5,604,355 | -0.01(-0.21%) |
Oct 10, 2006 | 4.983 | 5.006 | 4.885 | 4.956 | 9,747,003 | -0.03(-0.55%) |
Oct 09, 2006 | 4.958 | 4.986 | 4.908 | 4.983 | 5,975,475 | +0.03(+0.62%) |
Oct 06, 2006 | 4.973 | 4.998 | 4.948 | 4.953 | 10,424,352 | -0.02(-0.41%) |
Oct 05, 2006 | 4.924 | 4.973 | 4.914 | 4.973 | 6,336,348 | +0.03(+0.69%) |
Oct 04, 2006 | 4.880 | 4.952 | 4.880 | 4.939 | 9,084,452 | +0.06(+1.22%) |
Oct 03, 2006 | 4.770 | 4.887 | 4.770 | 4.879 | 9,572,827 | +0.12(+2.57%) |
Oct 02, 2006 | 4.795 | 4.795 | 4.701 | 4.757 | 5,471,162 | -0.02(-0.48%) |
Sep 29, 2006 | 4.704 | 4.791 | 4.701 | 4.779 | 6,165,588 | +0.02(+0.42%) |
Sep 28, 2006 | 4.774 | 4.782 | 4.743 | 4.759 | 7,615,913 | -0.02(-0.40%) |
Sep 27, 2006 | 4.763 | 4.787 | 4.735 | 4.779 | 10,760,181 | +0.02(+0.41%) |
Sep 26, 2006 | 4.734 | 4.780 | 4.720 | 4.759 | 10,390,200 | +0.00(+0.07%) |
Sep 25, 2006 | 4.827 | 4.827 | 4.725 | 4.756 | 6,443,358 | -0.03(-0.70%) |
Sep 22, 2006 | 4.761 | 4.792 | 4.717 | 4.789 | 3,727,130 | +0.02(+0.44%) |
Sep 21, 2006 | 4.816 | 4.823 | 4.756 | 4.768 | 6,475,233 | -0.03(-0.53%) |
Sep 20, 2006 | 4.766 | 4.828 | 4.766 | 4.794 | 8,264,802 | +0.03(+0.68%) |
Sep 19, 2006 | 4.690 | 4.765 | 4.647 | 4.761 | 10,019,081 | +0.12(+2.48%) |
Sep 18, 2006 | 4.671 | 4.694 | 4.635 | 4.646 | 7,974,510 | -0.06(-1.25%) |
Sep 15, 2006 | 4.725 | 4.731 | 4.691 | 4.705 | 5,780,808 | +0.01(+0.24%) |
Sep 14, 2006 | 4.693 | 4.702 | 4.668 | 4.693 | 5,413,104 | -0.02(-0.45%) |
Sep 13, 2006 | 4.683 | 4.728 | 4.666 | 4.715 | 6,361,393 | +0.02(+0.51%) |
Sep 12, 2006 | 4.592 | 4.704 | 4.548 | 4.691 | 9,449,880 | +0.10(+2.12%) |
Sep 11, 2006 | 4.582 | 4.602 | 4.536 | 4.593 | 6,048,332 | +0.01(+0.25%) |
Sep 08, 2006 | 4.511 | 4.585 | 4.471 | 4.582 | 7,354,080 | +0.08(+1.82%) |
Sep 07, 2006 | 4.509 | 4.523 | 4.473 | 4.500 | 7,006,867 | -0.01(-0.31%) |
Sep 06, 2006 | 4.508 | 4.535 | 4.478 | 4.514 | 10,777,257 | +0.01(+0.14%) |
Sep 05, 2006 | 4.487 | 4.511 | 4.454 | 4.508 | 10,385,646 | +0.02(+0.47%) |
Sep 01, 2006 | 4.502 | 4.516 | 4.486 | 4.487 | 5,006,694 | -0.01(-0.31%) |
Aug 31, 2006 | 4.502 | 4.531 | 4.482 | 4.501 | 5,278,772 | -0.00(-0.02%) |
Aug 30, 2006 | 4.522 | 4.534 | 4.476 | 4.502 | 10,341,249 | -0.02(-0.43%) |
Aug 29, 2006 | 4.480 | 4.524 | 4.471 | 4.521 | 5,710,227 | +0.04(+0.92%) |
Aug 28, 2006 | 4.485 | 4.498 | 4.469 | 4.480 | 11,606,014 | +0.00(+0.04%) |
Aug 25, 2006 | 4.483 | 4.509 | 4.465 | 4.478 | 7,940,357 | -0.01(-0.12%) |
Aug 24, 2006 | 4.458 | 4.488 | 4.445 | 4.483 | 7,966,541 | +0.04(+0.91%) |
Aug 23, 2006 | 4.476 | 4.479 | 4.439 | 4.443 | 6,949,947 | -0.03(-0.67%) |
Aug 22, 2006 | 4.418 | 4.479 | 4.416 | 4.473 | 11,426,146 | +0.06(+1.43%) |
Aug 21, 2006 | 4.392 | 4.427 | 4.392 | 4.410 | 5,573,619 | +0.01(+0.12%) |
Aug 18, 2006 | 4.397 | 4.411 | 4.368 | 4.404 | 6,371,639 | +0.02(+0.42%) |
Aug 17, 2006 | 4.372 | 4.399 | 4.361 | 4.386 | 8,959,228 | -0.01(-0.18%) |
Aug 16, 2006 | 4.408 | 4.416 | 4.382 | 4.394 | 10,419,798 | -0.06(-1.44%) |
Aug 15, 2006 | 4.414 | 4.458 | 4.401 | 4.458 | 9,388,406 | +0.10(+2.19%) |
Aug 14, 2006 | 4.337 | 4.410 | 4.334 | 4.362 | 7,412,139 | +0.05(+1.10%) |
Aug 11, 2006 | 4.348 | 4.357 | 4.290 | 4.315 | 6,593,627 | -0.05(-1.07%) |
Aug 10, 2006 | 4.361 | 4.377 | 4.307 | 4.361 | 5,888,956 | -0.01(-0.20%) |
Aug 09, 2006 | 4.434 | 4.435 | 4.367 | 4.370 | 10,167,073 | -0.02(-0.56%) |
Aug 08, 2006 | 4.467 | 4.467 | 4.379 | 4.395 | 7,741,137 | -0.08(-1.81%) |
Aug 07, 2006 | 4.462 | 4.511 | 4.431 | 4.476 | 11,435,254 | -0.04(-0.99%) |
Aug 04, 2006 | 4.546 | 4.546 | 4.390 | 4.520 | 8,958,090 | +0.14(+3.23%) |
Aug 03, 2006 | 4.221 | 4.385 | 4.221 | 4.379 | 16,300,786 | +0.15(+3.64%) |
Aug 02, 2006 | 4.238 | 4.259 | 4.209 | 4.225 | 4,052,713 | +0.01(+0.19%) |
Aug 01, 2006 | 4.224 | 4.235 | 4.175 | 4.217 | 4,072,066 | -0.01(-0.17%) |
Jul 31, 2006 | 4.243 | 4.249 | 4.190 | 4.224 | 3,998,069 | -0.04(-0.85%) |
Jul 28, 2006 | 4.225 | 4.260 | 4.221 | 4.260 | 5,985,720 | +0.06(+1.34%) |
Jul 27, 2006 | 4.225 | 4.242 | 4.199 | 4.204 | 3,648,580 | -0.00(-0.02%) |
Jul 26, 2006 | 4.177 | 4.237 | 4.177 | 4.205 | 7,200,396 | +0.02(+0.55%) |
Jul 25, 2006 | 4.111 | 4.190 | 4.110 | 4.182 | 7,385,955 | +0.06(+1.47%) |
Jul 24, 2006 | 4.026 | 4.122 | 4.032 | 4.122 | 4,774,460 | +0.10(+2.40%) |
Jul 21, 2006 | 4.129 | 4.132 | 4.021 | 4.025 | 7,496,380 | -0.07(-1.61%) |
Jul 20, 2006 | 4.129 | 4.134 | 4.080 | 4.091 | 6,727,959 | -0.03(-0.81%) |
Jul 19, 2006 | 4.018 | 4.127 | 4.015 | 4.124 | 7,045,573 | +0.11(+2.67%) |
Jul 18, 2006 | 3.960 | 4.018 | 3.955 | 4.017 | 7,810,580 | +0.06(+1.44%) |
Jul 17, 2006 | 3.971 | 3.987 | 3.950 | 3.960 | 4,267,871 | -0.01(-0.31%) |
Jul 14, 2006 | 4.035 | 4.035 | 3.962 | 3.972 | 5,049,953 | -0.06(-1.59%) |
Jul 13, 2006 | 4.057 | 4.058 | 4.027 | 4.036 | 7,046,711 | -0.02(-0.54%) |
Jul 12, 2006 | 4.041 | 4.070 | 4.032 | 4.058 | 8,135,024 | +0.02(+0.57%) |
Jul 11, 2006 | 4.157 | 4.157 | 4.012 | 4.035 | 11,736,930 | +0.05(+1.19%) |
Jul 10, 2006 | 3.972 | 4.003 | 3.972 | 3.988 | 3,979,855 | +0.02(+0.44%) |
Jul 07, 2006 | 3.988 | 4.005 | 3.956 | 3.970 | 7,461,090 | -0.02(-0.44%) |
Jul 06, 2006 | 3.978 | 4.001 | 3.970 | 3.988 | 8,251,141 | +0.01(+0.26%) |
Jul 05, 2006 | 3.921 | 3.995 | 3.907 | 3.978 | 9,764,079 | +0.05(+1.30%) |
Jul 03, 2006 | 3.843 | 3.927 | 3.836 | 3.927 | 4,808,612 | +0.11(+2.88%) |
Jun 30, 2006 | 3.808 | 3.825 | 3.796 | 3.817 | 22,143,068 | +0.01(+0.25%) |
Jun 29, 2006 | 3.777 | 3.818 | 3.768 | 3.807 | 10,800,025 | +0.03(+0.84%) |
Jun 28, 2006 | 3.768 | 3.782 | 3.754 | 3.775 | 5,835,451 | +0.01(+0.35%) |
Jun 27, 2006 | 3.789 | 3.799 | 3.756 | 3.762 | 4,309,992 | -0.03(-0.76%) |
Jun 26, 2006 | 3.777 | 3.804 | 3.768 | 3.791 | 5,564,511 | +0.01(+0.35%) |
Jun 23, 2006 | 3.821 | 3.826 | 3.770 | 3.778 | 11,439,807 | -0.06(-1.47%) |
Jun 22, 2006 | 3.833 | 3.848 | 3.806 | 3.834 | 5,128,503 | -0.01(-0.34%) |
Jun 21, 2006 | 3.795 | 3.852 | 3.778 | 3.848 | 5,013,525 | +0.06(+1.58%) |
Jun 20, 2006 | 3.803 | 3.829 | 3.784 | 3.788 | 8,199,913 | -0.02(-0.58%) |
Jun 19, 2006 | 3.861 | 3.866 | 3.808 | 3.810 | 6,237,307 | -0.06(-1.43%) |
Jun 16, 2006 | 3.876 | 3.891 | 3.850 | 3.865 | 6,066,547 | -0.01(-0.20%) |
Jun 15, 2006 | 3.865 | 3.886 | 3.848 | 3.873 | 10,351,494 | +0.02(+0.48%) |
Jun 14, 2006 | 3.928 | 3.928 | 3.844 | 3.855 | 8,012,077 | -0.07(-1.68%) |
Jun 13, 2006 | 3.948 | 3.973 | 3.907 | 3.920 | 8,548,265 | -0.03(-0.69%) |
Jun 12, 2006 | 3.967 | 3.968 | 3.930 | 3.948 | 4,312,269 | -0.02(-0.49%) |
Jun 09, 2006 | 3.945 | 3.986 | 3.935 | 3.967 | 7,192,427 | +0.02(+0.42%) |
Jun 08, 2006 | 3.949 | 3.971 | 3.896 | 3.950 | 6,879,366 | +0.00(+0.02%) |
Jun 07, 2006 | 3.934 | 3.982 | 3.891 | 3.949 | 7,044,435 | +0.04(+0.90%) |
Jun 06, 2006 | 3.956 | 3.964 | 3.884 | 3.914 | 7,685,355 | -0.04(-0.93%) |
Jun 05, 2006 | 3.904 | 3.989 | 3.869 | 3.951 | 10,147,720 | +0.05(+1.17%) |
Jun 02, 2006 | 3.885 | 3.927 | 3.848 | 3.905 | 8,607,462 | +0.02(+0.52%) |
Jun 01, 2006 | 3.804 | 3.885 | 3.795 | 3.885 | 7,667,141 | +0.09(+2.27%) |
May 31, 2006 | 3.833 | 3.849 | 3.752 | 3.799 | 9,625,193 | -0.02(-0.41%) |
May 30, 2006 | 3.857 | 3.860 | 3.815 | 3.815 | 8,158,931 | -0.04(-1.07%) |
May 26, 2006 | 3.800 | 3.863 | 3.798 | 3.856 | 7,093,386 | +0.07(+1.74%) |
May 25, 2006 | 3.711 | 3.797 | 3.707 | 3.790 | 5,586,141 | +0.11(+3.03%) |
May 24, 2006 | 3.674 | 3.742 | 3.638 | 3.679 | 6,198,602 | -0.00(-0.10%) |
May 23, 2006 | 3.736 | 3.751 | 3.677 | 3.682 | 5,871,880 | -0.04(-0.95%) |
May 22, 2006 | 3.725 | 3.746 | 3.659 | 3.717 | 7,623,882 | -0.03(-0.68%) |
May 19, 2006 | 3.764 | 3.771 | 3.659 | 3.743 | 14,981,377 | +0.03(+0.83%) |
May 18, 2006 | 3.768 | 3.812 | 3.708 | 3.712 | 5,467,747 | -0.04(-1.15%) |
May 17, 2006 | 3.821 | 3.874 | 3.755 | 3.755 | 8,639,337 | -0.15(-3.78%) |
May 16, 2006 | 3.947 | 3.980 | 3.882 | 3.903 | 10,025,911 | -0.03(-0.87%) |
May 15, 2006 | 3.874 | 3.949 | 3.856 | 3.937 | 6,130,297 | +0.04(+1.06%) |
May 12, 2006 | 3.923 | 3.923 | 3.839 | 3.896 | 8,073,551 | -0.05(-1.25%) |
May 11, 2006 | 4.032 | 4.032 | 3.917 | 3.945 | 5,562,235 | -0.09(-2.26%) |
May 10, 2006 | 3.984 | 4.043 | 3.962 | 4.036 | 4,701,602 | +0.05(+1.21%) |
May 09, 2006 | 4.018 | 4.020 | 3.962 | 3.988 | 4,536,534 | -0.04(-0.96%) |
May 08, 2006 | 3.998 | 4.029 | 3.992 | 4.027 | 3,884,229 | +0.03(+0.75%) |
May 05, 2006 | 3.988 | 4.025 | 3.987 | 3.997 | 3,391,301 | +0.04(+1.11%) |
May 04, 2006 | 3.821 | 3.989 | 3.821 | 3.953 | 16,342,907 | +0.14(+3.81%) |
May 03, 2006 | 3.819 | 3.862 | 3.795 | 3.808 | 7,434,907 | -0.01(-0.30%) |
May 02, 2006 | 3.878 | 3.881 | 3.800 | 3.819 | 8,861,325 | -0.06(-1.50%) |