Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.055 | 2.070 | 1.986 | 1.992 | 923,236 | -0.05(-2.45%) |
Apr 27, 2007 | 2.033 | 2.075 | 2.030 | 2.042 | 620,144 | -0.02(-1.09%) |
Apr 26, 2007 | 2.042 | 2.070 | 1.990 | 2.065 | 639,216 | +0.02(+1.23%) |
Apr 25, 2007 | 2.000 | 2.085 | 2.000 | 2.040 | 2,288,236 | +0.04(+2.26%) |
Apr 24, 2007 | 2.050 | 2.070 | 1.975 | 1.995 | 1,456,224 | -0.04(-2.09%) |
Apr 23, 2007 | 2.050 | 2.062 | 1.982 | 2.038 | 741,008 | -0.02(-1.21%) |
Apr 20, 2007 | 2.018 | 2.083 | 1.972 | 2.062 | 657,132 | +0.08(+3.90%) |
Apr 19, 2007 | 2.065 | 2.083 | 1.980 | 1.985 | 658,060 | -0.08(-3.76%) |
Apr 18, 2007 | 2.085 | 2.090 | 2.050 | 2.062 | 513,452 | -0.02(-1.20%) |
Apr 17, 2007 | 2.098 | 2.127 | 2.062 | 2.087 | 840,848 | +0.00(+0.00%) |
Apr 16, 2007 | 2.060 | 2.105 | 2.000 | 2.087 | 1,026,128 | +0.04(+2.20%) |
Apr 13, 2007 | 2.118 | 2.120 | 2.027 | 2.042 | 779,724 | -0.06(-2.85%) |
Apr 12, 2007 | 2.078 | 2.147 | 2.078 | 2.103 | 784,132 | +0.02(+1.20%) |
Apr 11, 2007 | 2.172 | 2.172 | 2.058 | 2.078 | 784,528 | -0.09(-4.15%) |
Apr 10, 2007 | 2.212 | 2.265 | 2.130 | 2.167 | 972,920 | -0.04(-1.81%) |
Apr 09, 2007 | 1.950 | 2.285 | 1.950 | 2.208 | 3,774,664 | +0.30(+15.58%) |
Apr 05, 2007 | 1.913 | 1.927 | 1.887 | 1.910 | 305,452 | -0.01(-0.26%) |
Apr 04, 2007 | 1.968 | 1.968 | 1.911 | 1.915 | 291,608 | -0.06(-2.92%) |
Apr 03, 2007 | 1.935 | 1.985 | 1.913 | 1.972 | 835,768 | +0.04(+2.20%) |
Apr 02, 2007 | 1.970 | 1.970 | 1.900 | 1.930 | 779,688 | -0.04(-1.78%) |
Mar 30, 2007 | 1.938 | 1.970 | 1.933 | 1.965 | 775,456 | +0.04(+2.08%) |
Mar 29, 2007 | 1.835 | 1.945 | 1.808 | 1.925 | 1,794,172 | +0.11(+6.21%) |
Mar 28, 2007 | 1.817 | 1.845 | 1.800 | 1.812 | 528,096 | -0.01(-0.55%) |
Mar 27, 2007 | 1.823 | 1.857 | 1.812 | 1.823 | 502,588 | -0.00(-0.14%) |
Mar 26, 2007 | 1.823 | 1.843 | 1.810 | 1.825 | 469,880 | +0.00(+0.00%) |
Mar 23, 2007 | 1.802 | 1.887 | 1.800 | 1.825 | 843,976 | +0.02(+1.25%) |
Mar 22, 2007 | 1.760 | 1.820 | 1.760 | 1.802 | 621,284 | +0.05(+3.00%) |
Mar 21, 2007 | 1.750 | 1.750 | 1.732 | 1.750 | 527,020 | +0.00(+0.00%) |
Mar 20, 2007 | 1.732 | 1.760 | 1.725 | 1.750 | 1,082,008 | +0.01(+0.86%) |
Mar 19, 2007 | 1.760 | 1.790 | 1.718 | 1.735 | 422,908 | -0.01(-0.86%) |
Mar 16, 2007 | 1.817 | 1.847 | 1.700 | 1.750 | 1,464,712 | -0.06(-3.45%) |
Mar 15, 2007 | 1.825 | 1.825 | 1.778 | 1.812 | 981,180 | -0.02(-1.23%) |
Mar 14, 2007 | 1.840 | 1.840 | 1.782 | 1.835 | 651,000 | -0.00(-0.14%) |
Mar 13, 2007 | 1.855 | 1.853 | 1.812 | 1.837 | 1,229,156 | -0.02(-0.94%) |
Mar 12, 2007 | 1.863 | 1.887 | 1.833 | 1.855 | 1,059,216 | +0.04(+2.34%) |
Mar 09, 2007 | 1.843 | 1.857 | 1.792 | 1.812 | 765,712 | -0.02(-1.09%) |
Mar 08, 2007 | 1.802 | 1.857 | 1.800 | 1.833 | 1,225,408 | -0.01(-0.68%) |
Mar 07, 2007 | 1.735 | 1.855 | 1.718 | 1.845 | 2,761,536 | +0.10(+5.88%) |
Mar 06, 2007 | 1.625 | 1.750 | 1.617 | 1.742 | 3,793,152 | +0.12(+7.23%) |
Mar 05, 2007 | 1.670 | 1.675 | 1.542 | 1.625 | 3,236,040 | -0.07(-4.13%) |
Mar 02, 2007 | 1.968 | 2.000 | 1.673 | 1.695 | 3,075,600 | -0.29(-14.61%) |
Mar 01, 2007 | 2.000 | 2.083 | 1.948 | 1.985 | 2,754,220 | -0.04(-1.85%) |
Feb 28, 2007 | 2.125 | 2.155 | 2.000 | 2.022 | 3,268,564 | -0.10(-4.60%) |
Feb 27, 2007 | 2.252 | 2.257 | 2.060 | 2.120 | 1,074,288 | -0.15(-6.40%) |
Feb 26, 2007 | 2.330 | 2.330 | 2.252 | 2.265 | 640,220 | -0.05(-2.05%) |
Feb 23, 2007 | 2.178 | 2.348 | 2.178 | 2.312 | 1,891,176 | +0.13(+6.20%) |
Feb 22, 2007 | 2.183 | 2.232 | 2.152 | 2.178 | 465,236 | -0.01(-0.34%) |
Feb 21, 2007 | 2.237 | 2.248 | 2.165 | 2.185 | 330,472 | -0.06(-2.89%) |
Feb 20, 2007 | 2.197 | 2.260 | 2.197 | 2.250 | 765,464 | +0.04(+2.04%) |
Feb 16, 2007 | 2.217 | 2.235 | 2.165 | 2.205 | 551,284 | -0.01(-0.45%) |
Feb 15, 2007 | 2.212 | 2.220 | 2.178 | 2.215 | 694,764 | +0.01(+0.68%) |
Feb 14, 2007 | 2.240 | 2.263 | 2.170 | 2.200 | 777,232 | -0.04(-2.00%) |
Feb 13, 2007 | 2.152 | 2.248 | 2.130 | 2.245 | 887,796 | +0.09(+4.06%) |
Feb 12, 2007 | 2.200 | 2.200 | 2.125 | 2.158 | 1,381,352 | -0.04(-1.71%) |
Feb 09, 2007 | 2.200 | 2.215 | 2.163 | 2.195 | 1,472,232 | -0.01(-0.23%) |
Feb 08, 2007 | 2.208 | 2.220 | 2.165 | 2.200 | 1,447,972 | -0.01(-0.56%) |
Feb 07, 2007 | 2.217 | 2.230 | 2.203 | 2.212 | 660,328 | -0.01(-0.45%) |
Feb 06, 2007 | 2.252 | 2.263 | 2.206 | 2.223 | 846,268 | -0.03(-1.22%) |
Feb 05, 2007 | 2.230 | 2.312 | 2.205 | 2.250 | 1,160,976 | +0.02(+1.12%) |
Feb 02, 2007 | 2.237 | 2.275 | 2.212 | 2.225 | 1,261,816 | -0.01(-0.56%) |
Feb 01, 2007 | 2.248 | 2.260 | 2.203 | 2.237 | 1,280,400 | +0.01(+0.56%) |
Jan 31, 2007 | 2.270 | 2.270 | 2.188 | 2.225 | 1,692,720 | -0.05(-2.31%) |
Jan 30, 2007 | 2.300 | 2.310 | 2.248 | 2.277 | 765,012 | -0.02(-0.98%) |
Jan 29, 2007 | 2.240 | 2.395 | 2.215 | 2.300 | 2,436,016 | +0.05(+2.11%) |
Jan 26, 2007 | 2.250 | 2.284 | 2.188 | 2.252 | 988,952 | +0.00(+0.11%) |
Jan 25, 2007 | 2.243 | 2.260 | 2.160 | 2.250 | 1,748,508 | +0.02(+1.01%) |
Jan 24, 2007 | 2.127 | 2.243 | 2.107 | 2.228 | 2,161,800 | +0.10(+4.58%) |
Jan 23, 2007 | 2.100 | 2.132 | 2.077 | 2.130 | 1,574,424 | +0.02(+1.07%) |
Jan 22, 2007 | 2.180 | 2.180 | 2.087 | 2.107 | 1,454,780 | -0.07(-3.21%) |
Jan 19, 2007 | 2.127 | 2.190 | 2.007 | 2.178 | 6,028,392 | +0.05(+2.11%) |
Jan 18, 2007 | 2.197 | 2.205 | 2.124 | 2.132 | 1,397,784 | -0.07(-3.18%) |
Jan 17, 2007 | 2.152 | 2.237 | 2.130 | 2.203 | 2,125,388 | +0.05(+2.44%) |
Jan 16, 2007 | 2.248 | 2.250 | 2.125 | 2.150 | 2,665,264 | -0.10(-4.34%) |
Jan 12, 2007 | 2.275 | 2.288 | 2.200 | 2.248 | 1,627,840 | -0.04(-1.86%) |
Jan 11, 2007 | 2.337 | 2.380 | 2.200 | 2.290 | 6,509,700 | -0.08(-3.27%) |
Jan 10, 2007 | 2.340 | 2.370 | 2.295 | 2.368 | 3,418,388 | +0.01(+0.53%) |
Jan 09, 2007 | 2.408 | 2.433 | 2.350 | 2.355 | 1,691,380 | -0.06(-2.28%) |
Jan 08, 2007 | 2.415 | 2.513 | 2.388 | 2.410 | 1,327,940 | -0.01(-0.41%) |
Jan 05, 2007 | 2.433 | 2.475 | 2.362 | 2.420 | 1,976,456 | -0.03(-1.12%) |
Jan 04, 2007 | 2.455 | 2.473 | 2.397 | 2.447 | 669,108 | -0.02(-0.91%) |
Jan 03, 2007 | 2.490 | 2.527 | 2.438 | 2.470 | 1,569,192 | +0.01(+0.20%) |
Dec 29, 2006 | 2.510 | 2.513 | 2.430 | 2.465 | 1,351,412 | -0.05(-2.09%) |
Dec 28, 2006 | 2.560 | 2.570 | 2.475 | 2.518 | 1,090,076 | -0.04(-1.56%) |
Dec 27, 2006 | 2.572 | 2.578 | 2.513 | 2.558 | 866,848 | -0.02(-0.78%) |
Dec 26, 2006 | 2.505 | 2.600 | 2.505 | 2.578 | 1,193,872 | +0.08(+3.10%) |
Dec 22, 2006 | 2.562 | 2.592 | 2.465 | 2.500 | 1,723,576 | -0.06(-2.15%) |
Dec 21, 2006 | 2.752 | 2.763 | 2.550 | 2.555 | 2,299,620 | -0.20(-7.26%) |
Dec 20, 2006 | 2.708 | 2.783 | 2.670 | 2.755 | 893,952 | +0.06(+2.13%) |
Dec 19, 2006 | 2.630 | 2.750 | 2.600 | 2.697 | 823,776 | +0.06(+2.27%) |
Dec 18, 2006 | 2.708 | 2.788 | 2.607 | 2.638 | 466,968 | -0.04(-1.68%) |
Dec 15, 2006 | 2.650 | 2.760 | 2.605 | 2.683 | 1,409,080 | +0.04(+1.32%) |
Dec 14, 2006 | 2.740 | 2.740 | 2.575 | 2.647 | 1,663,188 | -0.10(-3.55%) |
Dec 13, 2006 | 2.835 | 2.893 | 2.705 | 2.745 | 1,055,628 | -0.08(-2.83%) |
Dec 12, 2006 | 2.835 | 2.973 | 2.815 | 2.825 | 1,119,452 | -0.02(-0.79%) |
Dec 11, 2006 | 2.835 | 2.895 | 2.808 | 2.848 | 594,296 | -0.00(-0.09%) |
Dec 08, 2006 | 2.865 | 2.888 | 2.835 | 2.850 | 705,716 | -0.03(-0.96%) |
Dec 07, 2006 | 2.902 | 3.007 | 2.853 | 2.877 | 1,053,844 | -0.02(-0.78%) |
Dec 06, 2006 | 2.875 | 2.905 | 2.825 | 2.900 | 949,220 | +0.02(+0.78%) |
Dec 05, 2006 | 2.938 | 2.950 | 2.853 | 2.877 | 983,172 | -0.04(-1.54%) |
Dec 04, 2006 | 2.897 | 3.038 | 2.877 | 2.922 | 1,438,064 | +0.04(+1.56%) |
Dec 01, 2006 | 2.815 | 2.900 | 2.792 | 2.877 | 1,302,648 | +0.06(+2.22%) |
Nov 30, 2006 | 2.730 | 2.845 | 2.712 | 2.815 | 1,126,800 | +0.08(+2.83%) |
Nov 29, 2006 | 2.665 | 2.837 | 2.650 | 2.737 | 1,464,636 | +0.09(+3.50%) |
Nov 28, 2006 | 2.735 | 2.757 | 2.615 | 2.645 | 1,429,040 | -0.10(-3.82%) |
Nov 27, 2006 | 2.930 | 2.945 | 2.725 | 2.750 | 819,192 | -0.19(-6.30%) |
Nov 24, 2006 | 2.810 | 2.938 | 2.775 | 2.935 | 286,416 | +0.11(+3.89%) |
Nov 22, 2006 | 2.922 | 2.938 | 2.825 | 2.825 | 933,008 | -0.10(-3.42%) |
Nov 21, 2006 | 2.720 | 2.992 | 2.705 | 2.925 | 3,394,416 | +0.22(+8.03%) |
Nov 20, 2006 | 2.632 | 2.755 | 2.625 | 2.708 | 851,512 | +0.06(+2.46%) |
Nov 17, 2006 | 2.620 | 2.658 | 2.562 | 2.643 | 1,089,780 | +0.02(+0.86%) |
Nov 16, 2006 | 2.632 | 2.665 | 2.583 | 2.620 | 1,001,656 | -0.00(-0.19%) |
Nov 15, 2006 | 2.638 | 2.658 | 2.562 | 2.625 | 1,575,820 | -0.02(-0.85%) |
Nov 14, 2006 | 2.575 | 2.672 | 2.572 | 2.647 | 1,664,864 | +0.09(+3.52%) |
Nov 13, 2006 | 2.450 | 2.567 | 2.440 | 2.558 | 658,244 | +0.13(+5.36%) |
Nov 10, 2006 | 2.333 | 2.445 | 2.305 | 2.428 | 1,482,704 | +0.13(+5.54%) |
Nov 09, 2006 | 2.263 | 2.480 | 2.240 | 2.300 | 2,021,492 | +0.03(+1.55%) |
Nov 08, 2006 | 2.303 | 2.310 | 2.235 | 2.265 | 1,039,908 | -0.04(-1.74%) |
Nov 07, 2006 | 2.320 | 2.425 | 2.300 | 2.305 | 895,488 | -0.02(-1.07%) |
Nov 06, 2006 | 2.240 | 2.388 | 2.240 | 2.330 | 2,115,916 | +0.04(+1.86%) |
Nov 03, 2006 | 2.250 | 2.310 | 2.150 | 2.288 | 2,539,940 | +0.06(+2.69%) |
Nov 02, 2006 | 2.163 | 2.252 | 2.125 | 2.228 | 3,163,820 | +0.07(+3.36%) |
Nov 01, 2006 | 2.210 | 2.212 | 2.087 | 2.155 | 2,891,200 | -0.05(-2.05%) |
Oct 31, 2006 | 2.188 | 2.212 | 2.118 | 2.200 | 2,243,412 | +0.01(+0.23%) |
Oct 30, 2006 | 2.270 | 2.270 | 2.167 | 2.195 | 2,892,764 | -0.09(-4.04%) |
Oct 27, 2006 | 2.277 | 2.312 | 2.192 | 2.288 | 2,032,460 | -0.01(-0.33%) |
Oct 26, 2006 | 2.250 | 2.345 | 2.243 | 2.295 | 2,814,628 | +0.04(+1.77%) |
Oct 25, 2006 | 2.252 | 2.285 | 2.237 | 2.255 | 3,516,492 | -0.00(-0.11%) |
Oct 24, 2006 | 2.288 | 2.325 | 2.150 | 2.257 | 15,024,288 | -0.19(-7.76%) |
Oct 23, 2006 | 2.453 | 2.498 | 2.425 | 2.447 | 3,564,324 | -0.00(-0.10%) |
Oct 20, 2006 | 2.550 | 2.570 | 2.422 | 2.450 | 3,497,932 | -0.10(-3.92%) |
Oct 19, 2006 | 2.638 | 2.650 | 2.487 | 2.550 | 1,549,676 | -0.09(-3.32%) |
Oct 18, 2006 | 2.770 | 2.770 | 2.612 | 2.638 | 2,420,012 | -0.11(-3.92%) |
Oct 17, 2006 | 2.748 | 2.763 | 2.688 | 2.745 | 668,192 | +0.00(+0.09%) |
Oct 16, 2006 | 2.800 | 2.800 | 2.720 | 2.743 | 1,210,040 | -0.06(-2.23%) |
Oct 13, 2006 | 2.900 | 2.900 | 2.785 | 2.805 | 1,346,784 | -0.08(-2.77%) |
Oct 12, 2006 | 2.910 | 2.953 | 2.862 | 2.885 | 964,536 | +0.00(+0.00%) |
Oct 11, 2006 | 2.998 | 3.042 | 2.840 | 2.885 | 1,032,052 | -0.09(-3.11%) |
Oct 10, 2006 | 2.785 | 3.000 | 2.777 | 2.978 | 675,036 | +0.19(+6.91%) |
Oct 09, 2006 | 2.783 | 2.837 | 2.760 | 2.785 | 568,488 | -0.00(-0.09%) |
Oct 06, 2006 | 2.783 | 2.920 | 2.772 | 2.788 | 1,340,672 | -0.02(-0.54%) |
Oct 05, 2006 | 2.688 | 2.812 | 2.650 | 2.803 | 1,180,788 | +0.13(+4.86%) |
Oct 04, 2006 | 2.650 | 2.708 | 2.592 | 2.672 | 1,734,916 | +0.00(+0.19%) |
Oct 03, 2006 | 2.737 | 2.748 | 2.625 | 2.667 | 1,153,164 | -0.09(-3.18%) |
Oct 02, 2006 | 2.775 | 2.822 | 2.725 | 2.755 | 807,876 | -0.03(-0.99%) |
Sep 29, 2006 | 2.685 | 2.848 | 2.680 | 2.783 | 1,339,336 | +0.09(+3.25%) |
Sep 28, 2006 | 2.755 | 2.755 | 2.685 | 2.695 | 673,020 | -0.04(-1.46%) |
Sep 27, 2006 | 2.683 | 2.803 | 2.658 | 2.735 | 1,373,504 | +0.06(+2.24%) |
Sep 26, 2006 | 2.647 | 2.685 | 2.612 | 2.675 | 498,312 | +0.04(+1.42%) |
Sep 25, 2006 | 2.625 | 2.663 | 2.547 | 2.638 | 415,828 | +0.02(+0.86%) |
Sep 22, 2006 | 2.678 | 2.770 | 2.590 | 2.615 | 1,258,104 | -0.06(-2.33%) |
Sep 21, 2006 | 2.645 | 2.692 | 2.562 | 2.678 | 572,588 | +0.04(+1.32%) |
Sep 20, 2006 | 2.555 | 2.675 | 2.553 | 2.643 | 793,000 | +0.08(+3.32%) |
Sep 19, 2006 | 2.615 | 2.625 | 2.513 | 2.558 | 697,384 | -0.06(-2.20%) |
Sep 18, 2006 | 2.652 | 2.710 | 2.610 | 2.615 | 1,249,676 | -0.04(-1.60%) |
Sep 15, 2006 | 2.700 | 2.737 | 2.607 | 2.658 | 1,124,692 | -0.02(-0.84%) |
Sep 14, 2006 | 2.752 | 2.770 | 2.663 | 2.680 | 1,751,936 | -0.09(-3.34%) |
Sep 13, 2006 | 2.875 | 2.897 | 2.757 | 2.772 | 1,663,504 | -0.11(-3.90%) |
Sep 12, 2006 | 2.877 | 2.917 | 2.875 | 2.885 | 1,232,956 | -0.01(-0.26%) |
Sep 11, 2006 | 2.862 | 2.895 | 2.837 | 2.893 | 1,150,988 | +0.03(+1.05%) |
Sep 08, 2006 | 2.800 | 2.868 | 2.797 | 2.862 | 1,225,768 | +0.07(+2.69%) |
Sep 07, 2006 | 2.885 | 2.893 | 2.763 | 2.788 | 1,641,600 | -0.12(-4.29%) |
Sep 06, 2006 | 2.987 | 3.022 | 2.845 | 2.913 | 2,004,344 | -0.09(-2.92%) |
Sep 05, 2006 | 2.897 | 3.038 | 2.820 | 3.000 | 2,685,644 | +0.08(+2.92%) |
Sep 01, 2006 | 3.212 | 3.212 | 2.900 | 2.915 | 3,277,812 | -0.29(-9.19%) |
Aug 31, 2006 | 3.292 | 3.337 | 3.200 | 3.210 | 3,438,028 | -0.05(-1.61%) |
Aug 30, 2006 | 3.192 | 3.310 | 3.175 | 3.263 | 1,360,572 | +0.06(+1.87%) |
Aug 29, 2006 | 3.250 | 3.250 | 3.083 | 3.203 | 1,369,344 | -0.01(-0.47%) |
Aug 28, 2006 | 3.250 | 3.250 | 3.200 | 3.217 | 488,808 | -0.02(-0.46%) |
Aug 25, 2006 | 3.232 | 3.265 | 3.208 | 3.232 | 1,086,796 | +0.00(+0.08%) |
Aug 24, 2006 | 3.245 | 3.263 | 3.192 | 3.230 | 810,032 | -0.02(-0.62%) |
Aug 23, 2006 | 3.350 | 3.368 | 3.232 | 3.250 | 1,280,188 | -0.09(-2.62%) |
Aug 22, 2006 | 3.402 | 3.417 | 3.325 | 3.337 | 1,253,852 | -0.08(-2.34%) |
Aug 21, 2006 | 3.562 | 3.600 | 3.340 | 3.417 | 1,518,764 | -0.13(-3.60%) |
Aug 18, 2006 | 3.132 | 3.587 | 3.127 | 3.545 | 2,921,508 | +0.49(+16.04%) |
Aug 17, 2006 | 3.022 | 3.110 | 3.000 | 3.055 | 420,940 | +0.02(+0.49%) |
Aug 16, 2006 | 2.945 | 3.123 | 2.945 | 3.040 | 3,440,568 | +0.10(+3.49%) |
Aug 15, 2006 | 2.885 | 3.060 | 2.885 | 2.938 | 985,572 | +0.06(+1.91%) |
Aug 14, 2006 | 2.775 | 2.885 | 2.725 | 2.882 | 564,060 | +0.08(+3.04%) |
Aug 11, 2006 | 2.825 | 2.885 | 2.746 | 2.797 | 1,153,884 | -0.04(-1.41%) |
Aug 10, 2006 | 2.743 | 2.868 | 2.737 | 2.837 | 1,057,660 | +0.06(+2.34%) |
Aug 09, 2006 | 2.853 | 2.855 | 2.742 | 2.772 | 745,920 | -0.06(-2.12%) |
Aug 08, 2006 | 2.850 | 2.880 | 2.788 | 2.833 | 1,281,940 | -0.01(-0.44%) |
Aug 07, 2006 | 2.870 | 2.875 | 2.715 | 2.845 | 1,309,000 | -0.05(-1.64%) |
Aug 04, 2006 | 2.962 | 2.980 | 2.870 | 2.893 | 1,384,408 | -0.03(-1.11%) |
Aug 03, 2006 | 2.910 | 2.975 | 2.850 | 2.925 | 1,007,208 | +0.00(+0.00%) |
Aug 02, 2006 | 2.930 | 3.000 | 2.902 | 2.925 | 514,608 | +0.00(+0.17%) |
Aug 01, 2006 | 2.962 | 2.973 | 2.860 | 2.920 | 642,712 | -0.05(-1.77%) |
Jul 31, 2006 | 2.965 | 2.987 | 2.875 | 2.973 | 1,969,824 | -0.01(-0.25%) |
Jul 28, 2006 | 2.770 | 3.085 | 2.770 | 2.980 | 1,646,948 | +0.23(+8.17%) |
Jul 27, 2006 | 2.880 | 3.000 | 2.712 | 2.755 | 1,274,892 | -0.09(-3.25%) |
Jul 26, 2006 | 2.800 | 2.862 | 2.770 | 2.848 | 1,026,228 | +0.04(+1.33%) |
Jul 25, 2006 | 2.757 | 2.853 | 2.587 | 2.810 | 1,728,192 | +0.06(+2.27%) |
Jul 24, 2006 | 2.820 | 2.877 | 2.735 | 2.748 | 1,527,356 | -0.07(-2.57%) |
Jul 21, 2006 | 2.982 | 2.990 | 2.725 | 2.820 | 2,376,600 | -0.20(-6.47%) |
Jul 20, 2006 | 3.132 | 3.175 | 3.005 | 3.015 | 754,304 | -0.10(-3.13%) |
Jul 19, 2006 | 2.920 | 3.138 | 2.913 | 3.112 | 784,652 | +0.19(+6.59%) |
Jul 18, 2006 | 2.913 | 2.960 | 2.882 | 2.920 | 730,004 | +0.01(+0.34%) |
Jul 17, 2006 | 3.027 | 3.050 | 2.850 | 2.910 | 3,265,828 | -0.12(-4.04%) |
Jul 14, 2006 | 2.993 | 3.045 | 2.950 | 3.033 | 870,208 | +0.03(+0.92%) |
Jul 13, 2006 | 3.080 | 3.103 | 2.967 | 3.005 | 863,828 | -0.09(-2.83%) |
Jul 12, 2006 | 3.180 | 3.212 | 3.078 | 3.092 | 803,272 | -0.10(-3.13%) |
Jul 11, 2006 | 3.292 | 3.325 | 3.110 | 3.192 | 1,483,516 | -0.12(-3.62%) |
Jul 10, 2006 | 3.223 | 3.442 | 3.208 | 3.312 | 2,636,776 | +0.09(+2.87%) |
Jul 07, 2006 | 3.235 | 3.265 | 3.175 | 3.220 | 1,129,676 | -0.03(-0.92%) |
Jul 06, 2006 | 3.357 | 3.375 | 3.230 | 3.250 | 1,328,548 | -0.08(-2.55%) |
Jul 05, 2006 | 3.425 | 3.438 | 3.255 | 3.335 | 1,601,960 | -0.11(-3.26%) |
Jul 03, 2006 | 3.368 | 3.487 | 3.362 | 3.447 | 784,324 | +0.05(+1.55%) |
Jun 30, 2006 | 3.300 | 3.425 | 3.228 | 3.395 | 6,751,276 | +0.12(+3.59%) |
Jun 29, 2006 | 3.165 | 3.277 | 3.163 | 3.277 | 1,573,600 | +0.12(+3.72%) |
Jun 28, 2006 | 2.975 | 3.197 | 2.975 | 3.160 | 1,912,172 | +0.19(+6.31%) |
Jun 27, 2006 | 3.055 | 3.060 | 2.925 | 2.973 | 1,653,584 | -0.09(-2.86%) |
Jun 26, 2006 | 3.105 | 3.138 | 3.022 | 3.060 | 882,800 | -0.06(-1.77%) |
Jun 23, 2006 | 3.022 | 3.183 | 2.980 | 3.115 | 2,788,928 | +0.09(+2.98%) |
Jun 22, 2006 | 3.210 | 3.228 | 2.945 | 3.025 | 3,367,920 | -0.18(-5.69%) |
Jun 21, 2006 | 3.362 | 3.362 | 3.192 | 3.208 | 2,056,444 | -0.15(-4.54%) |
Jun 20, 2006 | 3.413 | 3.465 | 3.337 | 3.360 | 1,681,536 | -0.04(-1.03%) |
Jun 19, 2006 | 3.397 | 3.513 | 3.357 | 3.395 | 1,806,564 | +0.02(+0.44%) |
Jun 16, 2006 | 3.365 | 3.397 | 3.290 | 3.380 | 2,750,064 | +0.01(+0.22%) |
Jun 15, 2006 | 3.470 | 3.585 | 3.312 | 3.373 | 2,522,876 | -0.10(-2.95%) |
Jun 14, 2006 | 3.498 | 3.522 | 3.205 | 3.475 | 3,772,136 | -0.02(-0.50%) |
Jun 13, 2006 | 3.803 | 4.115 | 3.277 | 3.493 | 13,120,208 | -0.71(-16.99%) |
Jun 12, 2006 | 4.665 | 4.715 | 4.190 | 4.207 | 3,512,084 | -0.47(-10.00%) |
Jun 09, 2006 | 4.737 | 4.830 | 4.662 | 4.675 | 1,162,428 | -0.05(-1.06%) |
Jun 08, 2006 | 5.040 | 5.058 | 4.607 | 4.725 | 2,896,132 | -0.36(-7.03%) |
Jun 07, 2006 | 5.268 | 5.325 | 5.065 | 5.082 | 1,645,472 | -0.19(-3.65%) |
Jun 06, 2006 | 5.303 | 5.335 | 5.215 | 5.275 | 1,959,268 | -0.03(-0.61%) |
Jun 05, 2006 | 5.263 | 5.405 | 5.250 | 5.308 | 1,220,004 | +0.01(+0.28%) |
Jun 02, 2006 | 4.987 | 5.402 | 4.965 | 5.293 | 3,698,096 | +0.36(+7.19%) |
Jun 01, 2006 | 4.865 | 4.940 | 4.772 | 4.938 | 3,106,984 | +0.07(+1.49%) |
May 31, 2006 | 4.925 | 5.000 | 4.848 | 4.865 | 1,341,652 | -0.07(-1.47%) |
May 30, 2006 | 5.015 | 5.075 | 4.900 | 4.938 | 2,713,148 | -0.01(-0.25%) |
May 26, 2006 | 5.190 | 5.190 | 4.688 | 4.950 | 5,187,960 | -0.20(-3.88%) |
May 25, 2006 | 5.255 | 5.263 | 5.037 | 5.150 | 1,636,172 | -0.05(-1.06%) |
May 24, 2006 | 5.250 | 5.290 | 5.088 | 5.205 | 1,484,252 | -0.05(-1.05%) |
May 23, 2006 | 5.215 | 5.470 | 5.160 | 5.260 | 2,235,880 | +0.08(+1.54%) |
May 22, 2006 | 5.213 | 5.263 | 5.100 | 5.180 | 1,745,128 | -0.07(-1.33%) |
May 19, 2006 | 5.298 | 5.348 | 5.207 | 5.250 | 1,529,884 | -0.04(-0.85%) |
May 18, 2006 | 5.482 | 5.495 | 5.295 | 5.295 | 1,317,884 | -0.17(-3.02%) |
May 17, 2006 | 5.500 | 5.513 | 5.375 | 5.460 | 1,839,588 | -0.05(-0.91%) |
May 16, 2006 | 5.125 | 5.588 | 5.080 | 5.510 | 3,525,792 | +0.06(+1.05%) |
May 15, 2006 | 5.513 | 5.537 | 5.303 | 5.452 | 1,526,296 | -0.06(-1.09%) |
May 12, 2006 | 5.575 | 5.615 | 5.425 | 5.513 | 1,383,352 | -0.06(-1.12%) |
May 11, 2006 | 5.825 | 5.938 | 5.550 | 5.575 | 1,585,004 | -0.23(-3.92%) |
May 10, 2006 | 5.870 | 5.987 | 5.688 | 5.803 | 1,666,220 | -0.07(-1.15%) |
May 09, 2006 | 6.105 | 6.105 | 5.777 | 5.870 | 2,215,428 | -0.27(-4.36%) |
May 08, 2006 | 6.287 | 6.295 | 6.013 | 6.138 | 2,017,360 | -0.17(-2.77%) |
May 05, 2006 | 6.475 | 6.500 | 6.268 | 6.312 | 1,169,216 | -0.14(-2.13%) |
May 04, 2006 | 6.258 | 6.463 | 6.258 | 6.450 | 1,127,560 | +0.13(+2.10%) |
May 03, 2006 | 6.255 | 6.415 | 6.155 | 6.317 | 1,398,768 | +0.04(+0.56%) |
May 02, 2006 | 6.250 | 6.312 | 6.225 | 6.282 | 3,509,916 | +0.02(+0.32%) |