Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.974 | 4.075 | 3.915 | 4.075 | 377,528 | +0.08(+2.11%) |
Jan 30, 2007 | 3.813 | 3.990 | 3.813 | 3.990 | 423,756 | +0.19(+5.11%) |
Jan 29, 2007 | 3.822 | 3.830 | 3.763 | 3.796 | 94,115 | -0.04(-1.10%) |
Jan 26, 2007 | 3.771 | 3.847 | 3.737 | 3.839 | 178,273 | +0.07(+1.79%) |
Jan 25, 2007 | 3.796 | 3.864 | 3.737 | 3.771 | 297,755 | -0.03(-0.89%) |
Jan 24, 2007 | 3.737 | 3.813 | 3.712 | 3.805 | 303,444 | +0.07(+1.81%) |
Jan 23, 2007 | 3.712 | 3.822 | 3.687 | 3.737 | 1,633,861 | +0.03(+0.68%) |
Jan 22, 2007 | 3.645 | 3.712 | 3.636 | 3.712 | 212,174 | +0.06(+1.62%) |
Jan 19, 2007 | 3.670 | 3.695 | 3.594 | 3.653 | 285,783 | -0.03(-0.69%) |
Jan 18, 2007 | 3.737 | 3.746 | 3.645 | 3.678 | 157,767 | -0.07(-1.80%) |
Jan 17, 2007 | 3.805 | 3.813 | 3.737 | 3.746 | 230,902 | -0.07(-1.77%) |
Jan 16, 2007 | 3.796 | 3.864 | 3.754 | 3.813 | 217,152 | +0.07(+1.80%) |
Jan 12, 2007 | 3.619 | 3.746 | 3.594 | 3.746 | 1,054,708 | +0.12(+3.26%) |
Jan 11, 2007 | 3.594 | 3.687 | 3.594 | 3.628 | 353,465 | +0.04(+1.18%) |
Jan 10, 2007 | 3.535 | 3.619 | 3.493 | 3.585 | 868,492 | +0.03(+0.71%) |
Jan 09, 2007 | 3.602 | 3.602 | 3.467 | 3.560 | 316,602 | -0.03(-0.94%) |
Jan 08, 2007 | 3.594 | 3.628 | 3.543 | 3.594 | 188,586 | -0.01(-0.23%) |
Jan 05, 2007 | 3.729 | 3.729 | 3.543 | 3.602 | 279,975 | -0.15(-4.04%) |
Jan 04, 2007 | 3.746 | 3.788 | 3.661 | 3.754 | 205,299 | +0.02(+0.45%) |
Jan 03, 2007 | 3.687 | 3.822 | 3.678 | 3.737 | 386,062 | +0.08(+2.31%) |
Dec 29, 2006 | 3.645 | 3.687 | 3.611 | 3.653 | 184,556 | +0.00(+0.00%) |
Dec 28, 2006 | 3.577 | 3.687 | 3.569 | 3.653 | 111,184 | +0.07(+1.88%) |
Dec 27, 2006 | 3.526 | 3.611 | 3.526 | 3.585 | 296,570 | +0.11(+3.16%) |
Dec 26, 2006 | 3.467 | 3.501 | 3.451 | 3.476 | 130,386 | +0.00(+0.00%) |
Dec 22, 2006 | 3.467 | 3.484 | 3.425 | 3.476 | 80,958 | +0.00(+0.00%) |
Dec 21, 2006 | 3.518 | 3.535 | 3.442 | 3.476 | 142,476 | -0.03(-0.72%) |
Dec 20, 2006 | 3.543 | 3.585 | 3.459 | 3.501 | 327,744 | -0.03(-0.95%) |
Dec 19, 2006 | 3.484 | 3.560 | 3.484 | 3.535 | 107,153 | +0.02(+0.48%) |
Dec 18, 2006 | 3.670 | 3.670 | 3.467 | 3.518 | 461,568 | -0.13(-3.70%) |
Dec 15, 2006 | 3.805 | 3.830 | 3.645 | 3.653 | 450,781 | -0.15(-3.99%) |
Dec 14, 2006 | 3.788 | 3.855 | 3.729 | 3.805 | 308,186 | +0.03(+0.67%) |
Dec 13, 2006 | 3.763 | 3.788 | 3.729 | 3.780 | 184,793 | +0.08(+2.05%) |
Dec 12, 2006 | 3.720 | 3.788 | 3.611 | 3.704 | 119,362 | -0.01(-0.23%) |
Dec 11, 2006 | 3.729 | 3.729 | 3.653 | 3.712 | 120,666 | -0.01(-0.23%) |
Dec 08, 2006 | 3.611 | 3.754 | 3.535 | 3.720 | 257,572 | +0.11(+3.04%) |
Dec 07, 2006 | 3.695 | 3.706 | 3.611 | 3.611 | 151,603 | -0.07(-1.84%) |
Dec 06, 2006 | 3.670 | 3.763 | 3.653 | 3.678 | 172,702 | +0.01(+0.23%) |
Dec 05, 2006 | 3.645 | 3.670 | 3.628 | 3.670 | 146,507 | +0.05(+1.40%) |
Dec 04, 2006 | 3.619 | 3.670 | 3.602 | 3.619 | 414,866 | +0.03(+0.70%) |
Dec 01, 2006 | 3.493 | 3.611 | 3.434 | 3.594 | 225,687 | +0.02(+0.47%) |
Nov 30, 2006 | 3.560 | 3.628 | 3.518 | 3.577 | 365,437 | +0.03(+0.95%) |
Nov 29, 2006 | 3.501 | 3.585 | 3.484 | 3.543 | 196,646 | +0.08(+2.19%) |
Nov 28, 2006 | 3.476 | 3.543 | 3.434 | 3.467 | 342,560 | -0.01(-0.24%) |
Nov 27, 2006 | 3.602 | 3.653 | 3.417 | 3.476 | 419,014 | -0.19(-5.29%) |
Nov 24, 2006 | 3.476 | 3.729 | 3.467 | 3.670 | 151,248 | +0.16(+4.57%) |
Nov 22, 2006 | 3.518 | 3.543 | 3.493 | 3.510 | 148,285 | -0.01(-0.24%) |
Nov 21, 2006 | 3.543 | 3.543 | 3.501 | 3.518 | 207,788 | -0.03(-0.71%) |
Nov 20, 2006 | 3.476 | 3.585 | 3.417 | 3.543 | 333,552 | +0.07(+1.94%) |
Nov 17, 2006 | 3.476 | 3.493 | 3.434 | 3.476 | 230,902 | +0.00(+0.00%) |
Nov 16, 2006 | 3.476 | 3.493 | 3.459 | 3.476 | 147,692 | +0.02(+0.49%) |
Nov 15, 2006 | 3.467 | 3.501 | 3.417 | 3.459 | 535,770 | +0.00(+0.00%) |
Nov 14, 2006 | 3.425 | 3.476 | 3.366 | 3.459 | 254,253 | +0.04(+1.23%) |
Nov 13, 2006 | 3.366 | 3.459 | 3.349 | 3.417 | 411,428 | +0.04(+1.25%) |
Nov 10, 2006 | 3.316 | 3.375 | 3.316 | 3.375 | 166,302 | +0.05(+1.52%) |
Nov 09, 2006 | 3.316 | 3.358 | 3.206 | 3.324 | 260,417 | +0.03(+0.77%) |
Nov 08, 2006 | 3.181 | 3.366 | 3.164 | 3.299 | 557,224 | +0.09(+2.89%) |
Nov 07, 2006 | 3.231 | 3.307 | 3.130 | 3.206 | 860,787 | -0.03(-1.04%) |
Nov 06, 2006 | 3.290 | 3.332 | 3.206 | 3.240 | 247,971 | -0.03(-1.03%) |
Nov 03, 2006 | 3.316 | 3.408 | 3.248 | 3.273 | 372,786 | -0.01(-0.26%) |
Nov 02, 2006 | 3.223 | 3.543 | 3.206 | 3.282 | 1,548,043 | +0.03(+0.78%) |
Nov 01, 2006 | 3.290 | 3.358 | 3.206 | 3.256 | 255,320 | -0.03(-1.03%) |
Oct 31, 2006 | 3.358 | 3.358 | 3.231 | 3.290 | 91,389 | -0.04(-1.27%) |
Oct 30, 2006 | 3.256 | 3.366 | 3.181 | 3.332 | 83,921 | +0.05(+1.54%) |
Oct 27, 2006 | 3.358 | 3.375 | 3.282 | 3.282 | 77,757 | -0.09(-2.75%) |
Oct 26, 2006 | 3.231 | 3.375 | 3.147 | 3.375 | 136,787 | +0.17(+5.26%) |
Oct 25, 2006 | 3.181 | 3.248 | 3.130 | 3.206 | 326,558 | +0.03(+0.80%) |
Oct 24, 2006 | 3.231 | 3.256 | 2.953 | 3.181 | 4,355,264 | -0.07(-2.08%) |
Oct 23, 2006 | 3.181 | 3.290 | 3.164 | 3.248 | 111,302 | +0.04(+1.32%) |
Oct 20, 2006 | 3.316 | 3.316 | 3.206 | 3.206 | 127,423 | -0.08(-2.56%) |
Oct 19, 2006 | 3.341 | 3.375 | 3.273 | 3.290 | 364,489 | -0.06(-1.76%) |
Oct 18, 2006 | 3.375 | 3.375 | 3.316 | 3.349 | 144,373 | +0.00(+0.00%) |
Oct 17, 2006 | 3.273 | 3.366 | 3.248 | 3.349 | 130,386 | +0.04(+1.28%) |
Oct 16, 2006 | 3.290 | 3.358 | 3.282 | 3.307 | 190,245 | +0.02(+0.51%) |
Oct 13, 2006 | 3.299 | 3.316 | 3.240 | 3.290 | 108,694 | +0.00(+0.00%) |
Oct 12, 2006 | 3.265 | 3.307 | 3.138 | 3.290 | 219,523 | +0.07(+2.09%) |
Oct 11, 2006 | 3.231 | 3.290 | 3.164 | 3.223 | 98,501 | -0.01(-0.26%) |
Oct 10, 2006 | 3.172 | 3.231 | 3.121 | 3.231 | 83,802 | +0.07(+2.13%) |
Oct 09, 2006 | 3.197 | 3.223 | 3.155 | 3.164 | 92,100 | -0.07(-2.09%) |
Oct 06, 2006 | 3.223 | 3.282 | 3.155 | 3.231 | 51,917 | -0.01(-0.26%) |
Oct 05, 2006 | 3.197 | 3.299 | 3.138 | 3.240 | 234,221 | +0.03(+1.05%) |
Oct 04, 2006 | 3.172 | 3.290 | 3.121 | 3.206 | 153,619 | +0.01(+0.26%) |
Oct 03, 2006 | 3.012 | 3.223 | 2.911 | 3.197 | 181,474 | +0.19(+6.16%) |
Oct 02, 2006 | 3.071 | 3.071 | 2.953 | 3.012 | 206,603 | -0.08(-2.46%) |
Sep 29, 2006 | 3.121 | 3.256 | 3.079 | 3.088 | 155,871 | -0.04(-1.35%) |
Sep 28, 2006 | 3.240 | 3.290 | 3.105 | 3.130 | 223,790 | -0.09(-2.88%) |
Sep 27, 2006 | 3.231 | 3.248 | 3.189 | 3.223 | 110,117 | -0.03(-1.04%) |
Sep 26, 2006 | 3.248 | 3.299 | 3.214 | 3.256 | 305,578 | +0.03(+0.78%) |
Sep 25, 2006 | 3.113 | 3.265 | 3.062 | 3.231 | 174,480 | +0.13(+4.08%) |
Sep 22, 2006 | 3.181 | 3.181 | 3.054 | 3.105 | 247,378 | -0.10(-3.16%) |
Sep 21, 2006 | 3.282 | 3.324 | 3.155 | 3.206 | 158,360 | -0.04(-1.30%) |
Sep 20, 2006 | 3.248 | 3.332 | 3.248 | 3.248 | 249,512 | +0.00(+0.00%) |
Sep 19, 2006 | 3.240 | 3.248 | 3.155 | 3.248 | 122,800 | +0.00(+0.00%) |
Sep 18, 2006 | 3.172 | 3.248 | 2.995 | 3.248 | 215,137 | +0.04(+1.32%) |
Sep 15, 2006 | 3.273 | 3.324 | 3.197 | 3.206 | 606,297 | -0.05(-1.55%) |
Sep 14, 2006 | 3.282 | 3.290 | 3.223 | 3.256 | 145,795 | -0.03(-1.03%) |
Sep 13, 2006 | 3.299 | 3.366 | 3.267 | 3.290 | 147,218 | +0.00(+0.00%) |
Sep 12, 2006 | 3.265 | 3.358 | 3.265 | 3.290 | 172,347 | +0.05(+1.56%) |
Sep 11, 2006 | 3.240 | 3.366 | 3.240 | 3.240 | 201,150 | -0.02(-0.52%) |
Sep 08, 2006 | 3.349 | 3.375 | 3.231 | 3.256 | 93,996 | -0.08(-2.53%) |
Sep 07, 2006 | 3.290 | 3.425 | 3.256 | 3.341 | 370,416 | +0.04(+1.28%) |
Sep 06, 2006 | 3.375 | 3.375 | 3.181 | 3.299 | 172,939 | -0.09(-2.74%) |
Sep 05, 2006 | 3.332 | 3.442 | 3.265 | 3.391 | 371,957 | +0.06(+1.77%) |
Sep 01, 2006 | 3.273 | 3.332 | 3.273 | 3.332 | 154,448 | +0.06(+1.80%) |
Aug 31, 2006 | 3.299 | 3.451 | 3.223 | 3.273 | 441,061 | +0.00(+0.00%) |
Aug 30, 2006 | 3.248 | 3.332 | 3.189 | 3.273 | 649,087 | +0.03(+0.78%) |
Aug 29, 2006 | 3.130 | 3.248 | 3.054 | 3.248 | 188,586 | +0.15(+4.90%) |
Aug 28, 2006 | 3.088 | 3.105 | 3.037 | 3.096 | 78,468 | +0.01(+0.27%) |
Aug 25, 2006 | 2.978 | 3.113 | 2.970 | 3.088 | 68,867 | +0.09(+3.10%) |
Aug 24, 2006 | 2.953 | 3.003 | 2.894 | 2.995 | 106,087 | +0.04(+1.43%) |
Aug 23, 2006 | 3.105 | 3.121 | 2.868 | 2.953 | 110,709 | -0.14(-4.63%) |
Aug 22, 2006 | 3.071 | 3.096 | 3.012 | 3.096 | 62,466 | +0.01(+0.27%) |
Aug 21, 2006 | 3.164 | 3.164 | 2.961 | 3.088 | 136,668 | -0.10(-3.17%) |
Aug 18, 2006 | 3.189 | 3.197 | 3.012 | 3.189 | 201,624 | +0.01(+0.27%) |
Aug 17, 2006 | 3.029 | 3.181 | 2.995 | 3.181 | 323,239 | +0.13(+4.43%) |
Aug 16, 2006 | 3.062 | 3.096 | 2.936 | 3.046 | 62,822 | +0.01(+0.28%) |
Aug 15, 2006 | 3.012 | 3.037 | 2.953 | 3.037 | 97,078 | +0.11(+3.75%) |
Aug 14, 2006 | 2.927 | 3.062 | 2.885 | 2.927 | 118,888 | +0.03(+0.87%) |
Aug 11, 2006 | 2.868 | 2.927 | 2.809 | 2.902 | 101,227 | +0.02(+0.58%) |
Aug 10, 2006 | 2.843 | 2.944 | 2.700 | 2.885 | 332,248 | +0.01(+0.29%) |
Aug 09, 2006 | 2.953 | 2.987 | 2.868 | 2.877 | 196,172 | -0.06(-2.01%) |
Aug 08, 2006 | 3.088 | 3.096 | 2.894 | 2.936 | 477,807 | -0.15(-4.92%) |
Aug 07, 2006 | 3.130 | 3.130 | 2.995 | 3.088 | 164,524 | -0.08(-2.40%) |
Aug 04, 2006 | 3.121 | 3.214 | 3.062 | 3.164 | 387,722 | +0.08(+2.74%) |
Aug 03, 2006 | 3.096 | 3.155 | 2.970 | 3.079 | 272,389 | -0.03(-1.08%) |
Aug 02, 2006 | 3.096 | 3.248 | 3.020 | 3.113 | 536,244 | -0.25(-7.52%) |
Aug 01, 2006 | 3.189 | 3.417 | 3.079 | 3.366 | 1,556,933 | +0.14(+4.45%) |
Jul 31, 2006 | 3.054 | 3.248 | 3.003 | 3.223 | 226,635 | +0.09(+2.96%) |
Jul 28, 2006 | 3.079 | 3.223 | 2.953 | 3.130 | 822,857 | +0.10(+3.34%) |
Jul 27, 2006 | 3.071 | 3.121 | 3.012 | 3.029 | 178,866 | -0.03(-0.83%) |
Jul 26, 2006 | 3.062 | 3.193 | 3.005 | 3.054 | 261,010 | -0.07(-2.16%) |
Jul 25, 2006 | 3.155 | 3.231 | 3.062 | 3.121 | 170,924 | -0.04(-1.33%) |
Jul 24, 2006 | 2.978 | 3.164 | 2.953 | 3.164 | 123,274 | +0.19(+6.53%) |
Jul 21, 2006 | 3.020 | 3.062 | 2.902 | 2.970 | 277,130 | -0.05(-1.68%) |
Jul 20, 2006 | 3.273 | 3.282 | 3.012 | 3.020 | 145,795 | -0.21(-6.53%) |
Jul 19, 2006 | 3.046 | 3.290 | 3.046 | 3.231 | 231,495 | +0.19(+6.09%) |
Jul 18, 2006 | 2.995 | 3.062 | 2.944 | 3.046 | 133,349 | +0.05(+1.69%) |
Jul 17, 2006 | 2.911 | 2.995 | 2.902 | 2.995 | 171,754 | +0.05(+1.72%) |
Jul 14, 2006 | 2.911 | 2.995 | 2.835 | 2.944 | 458,841 | -0.12(-3.86%) |
Jul 13, 2006 | 3.096 | 3.113 | 3.020 | 3.062 | 415,103 | -0.10(-3.20%) |
Jul 12, 2006 | 3.231 | 3.256 | 3.147 | 3.164 | 293,962 | -0.08(-2.60%) |
Jul 11, 2006 | 3.206 | 3.248 | 3.071 | 3.248 | 206,010 | +0.03(+0.79%) |
Jul 10, 2006 | 3.071 | 3.366 | 3.054 | 3.223 | 597,407 | +0.07(+2.14%) |
Jul 07, 2006 | 3.155 | 3.197 | 3.071 | 3.155 | 176,495 | -0.02(-0.53%) |
Jul 06, 2006 | 3.189 | 3.248 | 3.164 | 3.172 | 239,674 | +0.01(+0.27%) |
Jul 05, 2006 | 3.197 | 3.197 | 3.054 | 3.164 | 209,329 | -0.12(-3.60%) |
Jul 03, 2006 | 3.197 | 3.282 | 3.197 | 3.282 | 162,508 | +0.08(+2.64%) |
Jun 30, 2006 | 3.358 | 3.358 | 3.172 | 3.197 | 1,456,180 | +0.03(+1.07%) |
Jun 29, 2006 | 3.020 | 3.206 | 3.003 | 3.164 | 384,403 | +0.18(+5.93%) |
Jun 28, 2006 | 2.970 | 3.003 | 2.911 | 2.987 | 435,965 | +0.01(+0.28%) |
Jun 27, 2006 | 3.037 | 3.105 | 2.953 | 2.978 | 492,860 | -0.05(-1.67%) |
Jun 26, 2006 | 2.868 | 3.046 | 2.868 | 3.029 | 418,422 | +0.16(+5.59%) |
Jun 23, 2006 | 2.953 | 2.970 | 2.868 | 2.868 | 125,408 | -0.12(-3.95%) |
Jun 22, 2006 | 2.953 | 2.987 | 2.826 | 2.987 | 170,095 | +0.03(+0.85%) |
Jun 21, 2006 | 2.936 | 3.003 | 2.868 | 2.961 | 939,138 | +0.06(+2.04%) |
Jun 20, 2006 | 2.944 | 3.003 | 2.801 | 2.902 | 225,331 | -0.03(-1.15%) |
Jun 19, 2006 | 3.020 | 3.113 | 2.877 | 2.936 | 663,311 | -0.06(-1.97%) |
Jun 16, 2006 | 3.029 | 3.062 | 2.868 | 2.995 | 1,373,206 | -0.03(-1.11%) |
Jun 15, 2006 | 2.877 | 3.189 | 2.843 | 3.029 | 203,047 | +0.21(+7.48%) |
Jun 14, 2006 | 2.961 | 2.961 | 2.742 | 2.818 | 154,685 | -0.14(-4.84%) |
Jun 13, 2006 | 2.978 | 3.037 | 2.927 | 2.961 | 216,441 | -0.03(-0.85%) |
Jun 12, 2006 | 3.105 | 3.105 | 2.953 | 2.987 | 289,576 | -0.13(-4.06%) |
Jun 09, 2006 | 3.240 | 3.332 | 3.079 | 3.113 | 138,802 | -0.13(-3.91%) |
Jun 08, 2006 | 2.944 | 3.248 | 2.868 | 3.240 | 417,118 | +0.25(+8.47%) |
Jun 07, 2006 | 3.240 | 3.282 | 2.978 | 2.987 | 213,478 | -0.25(-7.81%) |
Jun 06, 2006 | 3.282 | 3.290 | 3.088 | 3.240 | 246,786 | -0.03(-1.03%) |
Jun 05, 2006 | 3.358 | 3.451 | 3.248 | 3.273 | 507,084 | -0.09(-2.76%) |
Jun 02, 2006 | 3.375 | 3.400 | 3.324 | 3.366 | 876,078 | -0.01(-0.25%) |
Jun 01, 2006 | 3.316 | 3.451 | 3.231 | 3.375 | 611,631 | +0.10(+3.09%) |
May 31, 2006 | 3.155 | 3.282 | 3.105 | 3.273 | 1,050,559 | +0.13(+4.02%) |
May 30, 2006 | 3.105 | 3.197 | 2.894 | 3.147 | 677,417 | +0.08(+2.76%) |
May 26, 2006 | 3.037 | 3.121 | 3.003 | 3.062 | 123,393 | +0.03(+1.11%) |
May 25, 2006 | 2.843 | 3.054 | 2.801 | 3.029 | 157,412 | +0.25(+9.12%) |
May 24, 2006 | 2.632 | 2.826 | 2.539 | 2.776 | 145,203 | +0.14(+5.45%) |
May 23, 2006 | 2.725 | 2.868 | 2.632 | 2.632 | 369,705 | -0.04(-1.58%) |
May 22, 2006 | 2.801 | 2.809 | 2.666 | 2.674 | 197,002 | -0.15(-5.37%) |
May 19, 2006 | 2.818 | 2.885 | 2.674 | 2.826 | 110,235 | +0.01(+0.30%) |
May 18, 2006 | 2.860 | 2.970 | 2.809 | 2.818 | 328,336 | -0.08(-2.91%) |
May 17, 2006 | 2.860 | 2.987 | 2.750 | 2.902 | 674,572 | +0.04(+1.47%) |
May 16, 2006 | 2.911 | 3.037 | 2.759 | 2.860 | 319,565 | +0.00(+0.00%) |
May 15, 2006 | 2.911 | 2.987 | 2.809 | 2.860 | 501,158 | -0.13(-4.24%) |
May 12, 2006 | 3.003 | 3.062 | 2.953 | 2.987 | 831,273 | -0.03(-0.84%) |
May 11, 2006 | 3.113 | 3.164 | 2.953 | 3.012 | 546,675 | -0.12(-3.77%) |
May 10, 2006 | 3.189 | 3.240 | 3.105 | 3.130 | 409,532 | -0.06(-1.85%) |
May 09, 2006 | 3.088 | 3.299 | 3.046 | 3.189 | 494,994 | +0.10(+3.28%) |
May 08, 2006 | 2.995 | 3.121 | 2.868 | 3.088 | 882,123 | -0.13(-4.19%) |
May 05, 2006 | 2.995 | 3.366 | 2.987 | 3.223 | 3,116,830 | +0.24(+7.91%) |
May 04, 2006 | 2.531 | 3.037 | 2.531 | 2.987 | 4,922,327 | +0.72(+31.60%) |
May 03, 2006 | 2.261 | 2.328 | 2.202 | 2.269 | 575,241 | +0.01(+0.37%) |
May 02, 2006 | 2.177 | 2.269 | 2.143 | 2.261 | 350,621 | +0.04(+1.90%) |
May 01, 2006 | 2.261 | 2.269 | 2.151 | 2.219 | 394,122 | -0.03(-1.13%) |
Apr 28, 2006 | 2.185 | 2.261 | 2.118 | 2.244 | 393,411 | +0.07(+3.10%) |
Apr 27, 2006 | 2.134 | 2.185 | 2.118 | 2.177 | 1,049,137 | +0.04(+1.98%) |
Apr 26, 2006 | 2.160 | 2.168 | 2.118 | 2.134 | 490,490 | +0.03(+1.20%) |
Apr 25, 2006 | 2.042 | 2.151 | 2.025 | 2.109 | 1,785,702 | +0.08(+3.73%) |
Apr 24, 2006 | 2.067 | 2.134 | 2.033 | 2.033 | 488,475 | -0.03(-1.63%) |
Apr 21, 2006 | 2.058 | 2.067 | 2.033 | 2.067 | 411,665 | +0.03(+1.66%) |
Apr 20, 2006 | 2.033 | 2.050 | 2.025 | 2.033 | 128,489 | -0.03(-1.23%) |
Apr 19, 2006 | 2.050 | 2.058 | 2.008 | 2.058 | 333,078 | +0.01(+0.41%) |
Apr 18, 2006 | 2.067 | 2.050 | 2.008 | 2.050 | 230,428 | -0.01(-0.41%) |
Apr 17, 2006 | 2.016 | 2.058 | 1.968 | 2.058 | 292,302 | +0.03(+1.24%) |
Apr 13, 2006 | 2.016 | 2.033 | 1.949 | 2.033 | 211,700 | +0.02(+0.84%) |
Apr 12, 2006 | 1.932 | 2.016 | 1.932 | 2.016 | 581,168 | +0.08(+3.91%) |
Apr 11, 2006 | 1.999 | 2.025 | 1.932 | 1.940 | 1,661,598 | -0.06(-2.95%) |
Apr 10, 2006 | 2.025 | 2.025 | 1.966 | 1.999 | 366,386 | -0.03(-1.25%) |
Apr 07, 2006 | 2.008 | 2.025 | 1.940 | 2.025 | 422,333 | +0.04(+2.13%) |
Apr 06, 2006 | 1.932 | 2.007 | 1.898 | 1.983 | 1,104,729 | +0.05(+2.62%) |
Apr 05, 2006 | 1.856 | 1.940 | 1.848 | 1.932 | 1,244,124 | +0.12(+6.51%) |
Apr 04, 2006 | 1.898 | 1.915 | 1.814 | 1.814 | 2,355,965 | -0.08(-4.44%) |
Apr 03, 2006 | 1.763 | 1.924 | 1.763 | 1.898 | 2,520,608 | +0.15(+8.70%) |
Mar 31, 2006 | 1.687 | 1.789 | 1.662 | 1.746 | 4,602,525 | +0.08(+4.55%) |
Mar 30, 2006 | 1.654 | 1.713 | 1.645 | 1.670 | 1,301,020 | +0.01(+0.51%) |
Mar 29, 2006 | 1.729 | 1.729 | 1.645 | 1.662 | 4,259,490 | -0.03(-1.50%) |
Mar 28, 2006 | 1.704 | 1.772 | 1.679 | 1.687 | 1,634,335 | +0.00(+0.00%) |
Mar 27, 2006 | 1.814 | 1.814 | 1.637 | 1.687 | 5,226,720 | -0.08(-4.76%) |
Mar 24, 2006 | 1.772 | 1.789 | 1.755 | 1.772 | 629,766 | +0.01(+0.48%) |
Mar 23, 2006 | 1.729 | 1.789 | 1.721 | 1.763 | 1,139,459 | +0.03(+1.95%) |
Mar 22, 2006 | 1.729 | 1.772 | 1.704 | 1.729 | 1,205,601 | -0.03(-1.44%) |
Mar 21, 2006 | 1.940 | 2.016 | 1.755 | 1.755 | 2,179,469 | -0.17(-8.77%) |
Mar 20, 2006 | 1.949 | 1.949 | 1.856 | 1.924 | 107,509 | -0.02(-0.87%) |
Mar 17, 2006 | 2.033 | 2.033 | 1.898 | 1.940 | 657,859 | -0.08(-4.17%) |
Mar 16, 2006 | 2.050 | 2.058 | 2.008 | 2.025 | 39,590 | +0.02(+0.84%) |
Mar 15, 2006 | 2.033 | 2.058 | 1.999 | 2.008 | 59,977 | -0.04(-2.06%) |
Mar 14, 2006 | 2.025 | 2.058 | 1.983 | 2.050 | 33,663 | -0.01(-0.41%) |
Mar 13, 2006 | 2.058 | 2.202 | 1.991 | 2.058 | 100,397 | +0.00(+0.00%) |
Mar 10, 2006 | 1.991 | 2.058 | 1.940 | 2.058 | 93,522 | +0.03(+1.24%) |
Mar 09, 2006 | 2.126 | 2.126 | 1.991 | 2.033 | 81,669 | -0.05(-2.43%) |
Mar 08, 2006 | 2.067 | 2.168 | 2.033 | 2.084 | 69,223 | -0.01(-0.40%) |
Mar 07, 2006 | 2.101 | 2.126 | 2.042 | 2.092 | 95,300 | -0.06(-2.75%) |
Mar 06, 2006 | 2.236 | 2.236 | 2.151 | 2.151 | 77,639 | -0.05(-2.30%) |
Mar 03, 2006 | 2.227 | 2.312 | 2.168 | 2.202 | 82,736 | -0.03(-1.14%) |
Mar 02, 2006 | 2.295 | 2.362 | 2.151 | 2.227 | 66,971 | -0.04(-1.86%) |
Mar 01, 2006 | 2.236 | 2.345 | 2.219 | 2.269 | 105,494 | +0.08(+3.46%) |
Feb 28, 2006 | 2.320 | 2.295 | 2.143 | 2.193 | 140,580 | -0.13(-5.45%) |
Feb 27, 2006 | 2.295 | 2.404 | 2.295 | 2.320 | 98,145 | +0.06(+2.61%) |
Feb 24, 2006 | 2.210 | 2.278 | 2.193 | 2.261 | 58,673 | +0.03(+1.13%) |
Feb 23, 2006 | 2.261 | 2.320 | 2.219 | 2.236 | 55,947 | -0.03(-1.12%) |
Feb 22, 2006 | 2.084 | 2.269 | 2.084 | 2.261 | 114,858 | +0.14(+6.77%) |
Feb 21, 2006 | 2.193 | 2.219 | 1.983 | 2.118 | 529,250 | -0.13(-5.99%) |
Feb 17, 2006 | 2.354 | 2.354 | 2.210 | 2.253 | 72,897 | -0.06(-2.55%) |
Feb 16, 2006 | 2.286 | 2.320 | 2.278 | 2.312 | 74,557 | +0.05(+2.24%) |
Feb 15, 2006 | 2.210 | 2.312 | 2.193 | 2.261 | 48,005 | +0.04(+1.90%) |
Feb 14, 2006 | 2.210 | 2.278 | 2.042 | 2.219 | 123,274 | +0.03(+1.54%) |
Feb 13, 2006 | 2.362 | 2.362 | 2.160 | 2.185 | 81,195 | -0.06(-2.63%) |
Feb 10, 2006 | 2.193 | 2.295 | 2.109 | 2.244 | 78,943 | +0.01(+0.38%) |
Feb 09, 2006 | 2.320 | 2.320 | 2.236 | 2.236 | 66,022 | -0.05(-2.21%) |
Feb 08, 2006 | 2.269 | 2.320 | 2.253 | 2.286 | 33,663 | +0.01(+0.37%) |
Feb 07, 2006 | 2.345 | 2.388 | 2.236 | 2.278 | 65,667 | -0.03(-1.10%) |
Feb 06, 2006 | 2.219 | 2.320 | 2.193 | 2.303 | 115,569 | +0.07(+3.02%) |
Feb 03, 2006 | 2.160 | 2.295 | 2.042 | 2.236 | 96,248 | -0.01(-0.38%) |
Feb 02, 2006 | 2.193 | 2.261 | 1.856 | 2.244 | 164,642 | -0.03(-1.12%) |