Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.892 | 5.002 | 4.820 | 4.964 | 9,249,637 | +0.09(+1.77%) |
Feb 27, 2007 | 5.091 | 5.140 | 4.731 | 4.878 | 13,078,663 | -0.55(-10.15%) |
Feb 26, 2007 | 5.397 | 5.429 | 5.354 | 5.429 | 4,312,291 | +0.09(+1.73%) |
Feb 23, 2007 | 5.362 | 5.403 | 5.273 | 5.336 | 4,956,413 | -0.10(-1.75%) |
Feb 22, 2007 | 5.475 | 5.515 | 5.365 | 5.432 | 4,781,342 | -0.08(-1.41%) |
Feb 21, 2007 | 5.486 | 5.535 | 5.403 | 5.509 | 4,947,746 | +0.04(+0.74%) |
Feb 20, 2007 | 5.385 | 5.486 | 5.308 | 5.469 | 4,767,475 | +0.07(+1.28%) |
Feb 16, 2007 | 5.336 | 5.414 | 5.308 | 5.400 | 4,626,378 | +0.01(+0.16%) |
Feb 15, 2007 | 5.308 | 5.426 | 5.256 | 5.391 | 5,158,178 | +0.05(+1.03%) |
Feb 14, 2007 | 5.302 | 5.400 | 5.270 | 5.336 | 8,455,404 | +0.10(+1.82%) |
Feb 13, 2007 | 4.973 | 5.261 | 4.961 | 5.241 | 11,753,577 | +0.31(+6.38%) |
Feb 12, 2007 | 5.005 | 5.028 | 4.895 | 4.927 | 4,953,979 | -0.08(-1.50%) |
Feb 09, 2007 | 5.034 | 5.036 | 4.944 | 5.002 | 4,871,478 | -0.02(-0.34%) |
Feb 08, 2007 | 4.970 | 5.071 | 4.947 | 5.019 | 8,147,557 | -0.07(-1.42%) |
Feb 07, 2007 | 5.178 | 5.178 | 5.048 | 5.091 | 5,835,234 | -0.16(-3.02%) |
Feb 06, 2007 | 5.192 | 5.308 | 5.137 | 5.250 | 11,704,096 | +0.25(+4.96%) |
Feb 05, 2007 | 5.008 | 5.077 | 4.982 | 5.002 | 8,460,951 | +0.08(+1.58%) |
Feb 02, 2007 | 4.935 | 4.947 | 4.840 | 4.924 | 3,557,232 | +0.01(+0.29%) |
Feb 01, 2007 | 4.901 | 4.947 | 4.858 | 4.910 | 4,959,880 | +0.03(+0.71%) |
Jan 31, 2007 | 4.811 | 4.898 | 4.777 | 4.875 | 5,303,435 | +0.09(+1.81%) |
Jan 30, 2007 | 4.719 | 4.806 | 4.702 | 4.788 | 4,826,063 | +0.08(+1.65%) |
Jan 29, 2007 | 4.760 | 4.809 | 4.708 | 4.710 | 4,792,089 | -0.05(-1.03%) |
Jan 26, 2007 | 4.765 | 4.788 | 4.716 | 4.760 | 4,980,334 | +0.03(+0.67%) |
Jan 25, 2007 | 4.774 | 4.788 | 4.676 | 4.728 | 6,463,756 | -0.06(-1.32%) |
Jan 24, 2007 | 4.690 | 4.791 | 4.635 | 4.791 | 7,541,569 | +0.16(+3.49%) |
Jan 23, 2007 | 4.529 | 4.656 | 4.514 | 4.630 | 6,275,165 | +0.16(+3.55%) |
Jan 22, 2007 | 4.517 | 4.526 | 4.439 | 4.471 | 4,544,910 | +0.04(+0.98%) |
Jan 19, 2007 | 4.393 | 4.434 | 4.373 | 4.428 | 4,595,178 | +0.05(+1.05%) |
Jan 18, 2007 | 4.474 | 4.480 | 4.341 | 4.382 | 3,262,905 | -0.00(-0.07%) |
Jan 17, 2007 | 4.327 | 4.413 | 4.304 | 4.385 | 7,511,755 | -0.03(-0.65%) |
Jan 16, 2007 | 4.413 | 4.454 | 4.376 | 4.413 | 7,205,641 | -0.11(-2.36%) |
Jan 12, 2007 | 4.488 | 4.529 | 4.445 | 4.520 | 3,513,551 | +0.04(+0.97%) |
Jan 11, 2007 | 4.514 | 4.575 | 4.451 | 4.477 | 3,036,873 | +0.00(+0.06%) |
Jan 10, 2007 | 4.370 | 4.506 | 4.284 | 4.474 | 5,462,559 | +0.02(+0.39%) |
Jan 09, 2007 | 4.520 | 4.520 | 4.399 | 4.457 | 5,607,815 | -0.13(-2.77%) |
Jan 08, 2007 | 4.503 | 4.584 | 4.445 | 4.584 | 5,051,055 | +0.09(+2.06%) |
Jan 05, 2007 | 4.696 | 4.696 | 4.439 | 4.491 | 5,994,705 | -0.16(-3.47%) |
Jan 04, 2007 | 4.736 | 4.745 | 4.604 | 4.653 | 6,421,462 | -0.08(-1.77%) |
Jan 03, 2007 | 4.875 | 4.889 | 4.731 | 4.736 | 9,599,085 | +0.12(+2.62%) |
Dec 29, 2006 | 4.716 | 4.739 | 4.584 | 4.615 | 3,341,254 | -0.08(-1.78%) |
Dec 28, 2006 | 4.739 | 4.760 | 4.673 | 4.699 | 3,212,984 | -0.02(-0.37%) |
Dec 27, 2006 | 4.644 | 4.719 | 4.615 | 4.716 | 3,311,093 | +0.13(+2.83%) |
Dec 26, 2006 | 4.566 | 4.612 | 4.563 | 4.586 | 1,920,926 | +0.01(+0.25%) |
Dec 22, 2006 | 4.555 | 4.581 | 4.494 | 4.575 | 2,821,241 | +0.05(+1.15%) |
Dec 21, 2006 | 4.552 | 4.552 | 4.462 | 4.523 | 2,698,518 | -0.03(-0.63%) |
Dec 20, 2006 | 4.612 | 4.638 | 4.543 | 4.552 | 2,304,349 | -0.05(-1.00%) |
Dec 19, 2006 | 4.560 | 4.612 | 4.520 | 4.598 | 3,531,925 | -0.03(-0.69%) |
Dec 18, 2006 | 4.710 | 4.713 | 4.604 | 4.630 | 2,790,040 | -0.04(-0.80%) |
Dec 15, 2006 | 4.702 | 4.710 | 4.621 | 4.667 | 2,928,017 | -0.01(-0.12%) |
Dec 14, 2006 | 4.644 | 4.699 | 4.630 | 4.673 | 3,078,474 | +0.05(+1.12%) |
Dec 13, 2006 | 4.641 | 4.644 | 4.560 | 4.621 | 3,991,963 | -0.02(-0.44%) |
Dec 12, 2006 | 4.719 | 4.754 | 4.612 | 4.641 | 4,366,025 | -0.07(-1.41%) |
Dec 11, 2006 | 4.760 | 4.774 | 4.696 | 4.708 | 3,216,451 | -0.01(-0.24%) |
Dec 08, 2006 | 4.673 | 4.754 | 4.673 | 4.719 | 3,729,876 | +0.01(+0.25%) |
Dec 07, 2006 | 4.702 | 4.739 | 4.682 | 4.708 | 2,866,656 | +0.03(+0.74%) |
Dec 06, 2006 | 4.696 | 4.745 | 4.659 | 4.673 | 3,845,319 | -0.00(-0.06%) |
Dec 05, 2006 | 4.630 | 4.708 | 4.615 | 4.676 | 4,809,076 | +0.09(+1.95%) |
Dec 04, 2006 | 4.457 | 4.604 | 4.448 | 4.586 | 3,227,891 | +0.10(+2.19%) |
Dec 01, 2006 | 4.477 | 4.589 | 4.468 | 4.488 | 4,145,193 | -0.05(-1.21%) |
Nov 30, 2006 | 4.514 | 4.575 | 4.451 | 4.543 | 2,989,032 | +0.01(+0.25%) |
Nov 29, 2006 | 4.465 | 4.540 | 4.448 | 4.532 | 4,489,442 | +0.10(+2.35%) |
Nov 28, 2006 | 4.356 | 4.434 | 4.330 | 4.428 | 5,212,259 | +0.02(+0.46%) |
Nov 27, 2006 | 4.555 | 4.558 | 4.387 | 4.408 | 3,279,546 | -0.08(-1.80%) |
Nov 24, 2006 | 4.442 | 4.514 | 4.436 | 4.488 | 1,829,404 | -0.00(-0.06%) |
Nov 22, 2006 | 4.494 | 4.503 | 4.425 | 4.491 | 2,980,365 | +0.02(+0.52%) |
Nov 21, 2006 | 4.402 | 4.488 | 4.393 | 4.468 | 4,363,599 | +0.07(+1.51%) |
Nov 20, 2006 | 4.399 | 4.483 | 4.367 | 4.402 | 4,278,663 | +0.08(+1.73%) |
Nov 17, 2006 | 4.304 | 4.341 | 4.263 | 4.327 | 5,870,595 | -0.01(-0.13%) |
Nov 16, 2006 | 4.500 | 4.500 | 4.327 | 4.333 | 4,612,858 | -0.09(-2.09%) |
Nov 15, 2006 | 4.413 | 4.480 | 4.387 | 4.425 | 4,532,083 | -0.01(-0.20%) |
Nov 14, 2006 | 4.428 | 4.462 | 4.399 | 4.434 | 4,628,458 | +0.08(+1.72%) |
Nov 13, 2006 | 4.327 | 4.399 | 4.315 | 4.359 | 3,717,396 | -0.03(-0.66%) |
Nov 10, 2006 | 4.454 | 4.457 | 4.298 | 4.387 | 4,254,049 | -0.07(-1.49%) |
Nov 09, 2006 | 4.543 | 4.555 | 4.367 | 4.454 | 6,408,635 | -0.02(-0.45%) |
Nov 08, 2006 | 4.428 | 4.511 | 4.413 | 4.474 | 5,929,876 | -0.02(-0.51%) |
Nov 07, 2006 | 4.526 | 4.526 | 4.431 | 4.497 | 3,848,093 | -0.02(-0.38%) |
Nov 06, 2006 | 4.457 | 4.586 | 4.436 | 4.514 | 8,524,046 | +0.16(+3.57%) |
Nov 03, 2006 | 4.373 | 4.408 | 4.321 | 4.359 | 5,573,148 | +0.11(+2.58%) |
Nov 02, 2006 | 4.255 | 4.284 | 4.191 | 4.249 | 3,175,890 | -0.05(-1.14%) |
Nov 01, 2006 | 4.324 | 4.382 | 4.260 | 4.298 | 5,178,632 | +0.04(+0.88%) |
Oct 31, 2006 | 4.211 | 4.286 | 4.211 | 4.260 | 3,497,951 | +0.07(+1.79%) |
Oct 30, 2006 | 4.246 | 4.292 | 4.183 | 4.185 | 5,493,413 | -0.16(-3.59%) |
Oct 27, 2006 | 4.373 | 4.413 | 4.315 | 4.341 | 2,988,685 | -0.07(-1.51%) |
Oct 26, 2006 | 4.356 | 4.422 | 4.356 | 4.408 | 3,474,030 | +0.00(+0.07%) |
Oct 25, 2006 | 4.327 | 4.416 | 4.310 | 4.405 | 5,912,196 | +0.08(+1.80%) |
Oct 24, 2006 | 4.327 | 4.335 | 4.263 | 4.327 | 6,362,180 | +0.04(+1.01%) |
Oct 23, 2006 | 4.125 | 4.284 | 4.119 | 4.284 | 3,286,826 | +0.10(+2.41%) |
Oct 20, 2006 | 4.200 | 4.203 | 4.134 | 4.183 | 3,559,312 | -0.05(-1.23%) |
Oct 19, 2006 | 4.206 | 4.272 | 4.200 | 4.235 | 4,154,207 | +0.01(+0.27%) |
Oct 18, 2006 | 4.269 | 4.327 | 4.203 | 4.223 | 6,476,583 | -0.03(-0.75%) |
Oct 17, 2006 | 4.220 | 4.275 | 4.165 | 4.255 | 4,438,480 | -0.03(-0.81%) |
Oct 16, 2006 | 4.226 | 4.304 | 4.180 | 4.289 | 4,410,746 | +0.11(+2.55%) |
Oct 13, 2006 | 4.235 | 4.266 | 4.165 | 4.183 | 4,941,853 | -0.05(-1.16%) |
Oct 12, 2006 | 4.053 | 4.232 | 4.050 | 4.232 | 3,615,127 | +0.13(+3.24%) |
Oct 11, 2006 | 4.093 | 4.131 | 4.035 | 4.099 | 4,171,541 | -0.02(-0.42%) |
Oct 10, 2006 | 4.090 | 4.139 | 4.061 | 4.116 | 4,501,922 | +0.08(+1.86%) |
Oct 09, 2006 | 4.001 | 4.128 | 4.001 | 4.041 | 5,933,690 | +0.05(+1.23%) |
Oct 06, 2006 | 3.943 | 4.015 | 3.923 | 3.992 | 5,040,655 | -0.01(-0.22%) |
Oct 05, 2006 | 3.943 | 4.024 | 3.926 | 4.001 | 5,096,470 | +0.07(+1.84%) |
Oct 04, 2006 | 3.816 | 3.940 | 3.793 | 3.929 | 5,810,967 | +0.12(+3.03%) |
Oct 03, 2006 | 3.906 | 3.906 | 3.802 | 3.813 | 7,946,485 | -0.11(-2.72%) |
Oct 02, 2006 | 3.952 | 3.989 | 3.911 | 3.920 | 4,248,502 | +0.01(+0.30%) |
Sep 29, 2006 | 3.906 | 3.960 | 3.871 | 3.909 | 3,289,946 | +0.00(+0.07%) |
Sep 28, 2006 | 3.888 | 3.943 | 3.857 | 3.906 | 5,913,236 | +0.05(+1.27%) |
Sep 27, 2006 | 3.808 | 3.880 | 3.790 | 3.857 | 7,759,974 | +0.06(+1.52%) |
Sep 26, 2006 | 3.735 | 3.845 | 3.727 | 3.799 | 8,849,921 | +0.08(+2.25%) |
Sep 25, 2006 | 3.701 | 3.727 | 3.609 | 3.715 | 10,221,367 | -0.02(-0.54%) |
Sep 22, 2006 | 3.753 | 3.816 | 3.686 | 3.735 | 5,191,459 | -0.02(-0.61%) |
Sep 21, 2006 | 3.828 | 3.911 | 3.738 | 3.759 | 6,150,708 | -0.09(-2.32%) |
Sep 20, 2006 | 3.943 | 3.992 | 3.793 | 3.848 | 5,861,928 | -0.12(-3.12%) |
Sep 19, 2006 | 3.986 | 4.018 | 3.903 | 3.972 | 7,182,067 | -0.10(-2.55%) |
Sep 18, 2006 | 4.041 | 4.136 | 3.989 | 4.076 | 3,568,673 | +0.07(+1.87%) |
Sep 15, 2006 | 4.030 | 4.047 | 3.981 | 4.001 | 2,340,403 | -0.03(-0.79%) |
Sep 14, 2006 | 4.070 | 4.108 | 3.986 | 4.033 | 2,928,710 | -0.03(-0.85%) |
Sep 13, 2006 | 4.041 | 4.116 | 4.007 | 4.067 | 4,338,638 | +0.06(+1.59%) |
Sep 12, 2006 | 4.010 | 4.067 | 3.958 | 4.004 | 4,627,418 | +0.03(+0.65%) |
Sep 11, 2006 | 4.059 | 4.085 | 3.952 | 3.978 | 9,187,582 | -0.20(-4.83%) |
Sep 08, 2006 | 4.232 | 4.258 | 4.160 | 4.180 | 3,473,684 | -0.04(-1.02%) |
Sep 07, 2006 | 4.269 | 4.295 | 4.171 | 4.223 | 2,188,906 | -0.05(-1.08%) |
Sep 06, 2006 | 4.387 | 4.419 | 4.249 | 4.269 | 4,279,010 | -0.14(-3.20%) |
Sep 05, 2006 | 4.408 | 4.480 | 4.376 | 4.410 | 5,779,766 | +0.05(+1.19%) |
Sep 01, 2006 | 4.211 | 4.382 | 4.203 | 4.359 | 4,286,983 | +0.17(+4.06%) |
Aug 31, 2006 | 4.223 | 4.284 | 4.185 | 4.188 | 2,861,455 | -0.03(-0.68%) |
Aug 30, 2006 | 4.214 | 4.249 | 4.183 | 4.217 | 2,876,363 | -0.00(-0.07%) |
Aug 29, 2006 | 4.263 | 4.286 | 4.173 | 4.220 | 3,359,628 | +0.01(+0.21%) |
Aug 28, 2006 | 4.191 | 4.246 | 4.110 | 4.211 | 3,244,531 | +0.01(+0.34%) |
Aug 25, 2006 | 4.125 | 4.232 | 4.125 | 4.197 | 3,906,334 | +0.09(+2.25%) |
Aug 24, 2006 | 4.128 | 4.171 | 4.012 | 4.105 | 8,082,729 | -0.02(-0.42%) |
Aug 23, 2006 | 4.376 | 4.396 | 4.122 | 4.122 | 7,568,956 | -0.25(-5.74%) |
Aug 22, 2006 | 4.385 | 4.439 | 4.304 | 4.373 | 2,717,585 | -0.05(-1.17%) |
Aug 21, 2006 | 4.385 | 4.445 | 4.370 | 4.425 | 4,067,538 | -0.03(-0.65%) |
Aug 18, 2006 | 4.471 | 4.511 | 4.396 | 4.454 | 2,632,650 | -0.05(-1.03%) |
Aug 17, 2006 | 4.514 | 4.612 | 4.451 | 4.500 | 4,617,018 | +0.02(+0.52%) |
Aug 16, 2006 | 4.457 | 4.537 | 4.425 | 4.477 | 6,769,523 | +0.05(+1.17%) |
Aug 15, 2006 | 4.471 | 4.483 | 4.370 | 4.425 | 8,637,756 | +0.02(+0.52%) |
Aug 14, 2006 | 4.408 | 4.471 | 4.344 | 4.402 | 4,615,285 | -0.03(-0.78%) |
Aug 11, 2006 | 4.514 | 4.529 | 4.402 | 4.436 | 3,675,795 | -0.11(-2.35%) |
Aug 10, 2006 | 4.488 | 4.543 | 4.465 | 4.543 | 3,939,615 | -0.01(-0.32%) |
Aug 09, 2006 | 4.670 | 4.708 | 4.526 | 4.558 | 3,376,268 | -0.05(-1.19%) |
Aug 08, 2006 | 4.584 | 4.693 | 4.552 | 4.612 | 4,113,299 | +0.05(+1.01%) |
Aug 07, 2006 | 4.526 | 4.650 | 4.514 | 4.566 | 2,820,201 | +0.02(+0.38%) |
Aug 04, 2006 | 4.670 | 4.745 | 4.540 | 4.549 | 8,620,768 | -0.07(-1.50%) |
Aug 03, 2006 | 4.448 | 4.644 | 4.448 | 4.618 | 4,886,038 | +0.07(+1.65%) |
Aug 02, 2006 | 4.529 | 4.609 | 4.488 | 4.543 | 7,103,718 | +0.14(+3.08%) |
Aug 01, 2006 | 4.483 | 4.483 | 4.373 | 4.408 | 5,331,862 | -0.08(-1.86%) |
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,283 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,938 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,441 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.335 | 4.191 | 4.281 | 3,756,570 | -0.02(-0.54%) |
Jul 25, 2006 | 4.211 | 4.321 | 4.162 | 4.304 | 5,455,972 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,570 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,658,083 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.188 | 4.243 | 5,747,872 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,893 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,346 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,958 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.110 | 6,860,006 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.110 | 4.168 | 7,103,718 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.338 | 4.356 | 6,253,324 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,645 | +0.07(+1.68%) |
Jul 10, 2006 | 4.312 | 4.361 | 4.255 | 4.292 | 2,112,291 | +0.01(+0.34%) |
Jul 07, 2006 | 4.260 | 4.341 | 4.226 | 4.278 | 4,393,759 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,982 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,782 | -0.15(-3.43%) |
Jul 03, 2006 | 4.396 | 4.471 | 4.376 | 4.457 | 3,874,093 | +0.16(+3.62%) |
Jun 30, 2006 | 4.379 | 4.413 | 4.243 | 4.301 | 5,972,171 | +0.01(+0.20%) |
Jun 29, 2006 | 4.096 | 4.307 | 4.085 | 4.292 | 5,707,311 | +0.26(+6.51%) |
Jun 28, 2006 | 3.966 | 4.056 | 3.952 | 4.030 | 4,968,547 | +0.16(+4.10%) |
Jun 27, 2006 | 3.955 | 4.038 | 3.857 | 3.871 | 4,474,535 | -0.04(-1.03%) |
Jun 26, 2006 | 3.937 | 3.998 | 3.880 | 3.911 | 3,702,489 | +0.04(+1.12%) |
Jun 23, 2006 | 3.808 | 3.949 | 3.770 | 3.868 | 4,025,244 | +0.02(+0.52%) |
Jun 22, 2006 | 3.848 | 3.891 | 3.761 | 3.848 | 3,645,288 | +0.01(+0.15%) |
Jun 21, 2006 | 3.701 | 3.865 | 3.672 | 3.842 | 6,872,486 | +0.14(+3.82%) |
Jun 20, 2006 | 3.779 | 3.800 | 3.663 | 3.701 | 6,230,444 | -0.00(-0.08%) |
Jun 19, 2006 | 3.865 | 3.891 | 3.655 | 3.704 | 6,696,722 | -0.08(-2.13%) |
Jun 16, 2006 | 3.779 | 3.825 | 3.712 | 3.785 | 5,917,050 | -0.06(-1.65%) |
Jun 15, 2006 | 3.779 | 3.871 | 3.660 | 3.848 | 6,427,009 | +0.26(+7.32%) |
Jun 14, 2006 | 3.519 | 3.660 | 3.479 | 3.585 | 7,787,361 | +0.06(+1.64%) |
Jun 13, 2006 | 3.534 | 3.701 | 3.433 | 3.528 | 11,234,352 | -0.16(-4.30%) |
Jun 12, 2006 | 3.851 | 3.891 | 3.681 | 3.686 | 6,093,507 | -0.20(-5.19%) |
Jun 09, 2006 | 4.093 | 4.093 | 3.874 | 3.888 | 4,989,000 | -0.05(-1.25%) |
Jun 08, 2006 | 3.822 | 3.966 | 3.756 | 3.937 | 8,086,889 | +0.01(+0.15%) |
Jun 07, 2006 | 4.035 | 4.116 | 3.888 | 3.932 | 4,807,689 | -0.10(-2.50%) |
Jun 06, 2006 | 4.041 | 4.082 | 3.937 | 4.033 | 7,282,603 | -0.07(-1.76%) |
Jun 05, 2006 | 4.200 | 4.226 | 4.067 | 4.105 | 6,003,025 | -0.15(-3.53%) |
Jun 02, 2006 | 4.385 | 4.385 | 4.113 | 4.255 | 5,875,449 | +0.04(+1.03%) |
Jun 01, 2006 | 4.110 | 4.252 | 4.079 | 4.211 | 6,955,688 | +0.09(+2.10%) |
May 31, 2006 | 4.050 | 4.125 | 3.960 | 4.125 | 9,701,008 | +0.18(+4.46%) |
May 30, 2006 | 4.099 | 4.116 | 3.906 | 3.949 | 8,467,191 | -0.26(-6.17%) |
May 26, 2006 | 4.168 | 4.223 | 4.053 | 4.209 | 11,367,822 | +0.32(+8.31%) |
May 25, 2006 | 3.692 | 3.986 | 3.666 | 3.885 | 18,152,598 | +0.29(+8.02%) |
May 24, 2006 | 3.779 | 3.779 | 3.444 | 3.597 | 21,611,376 | -0.27(-6.87%) |
May 23, 2006 | 3.998 | 4.073 | 3.839 | 3.862 | 16,213,299 | -0.02(-0.45%) |
May 22, 2006 | 3.851 | 3.943 | 3.606 | 3.880 | 18,303,056 | -0.31(-7.31%) |
May 19, 2006 | 4.312 | 4.327 | 4.136 | 4.185 | 10,648,471 | -0.02(-0.48%) |
May 18, 2006 | 4.246 | 4.315 | 4.168 | 4.206 | 8,194,358 | -0.10(-2.28%) |
May 17, 2006 | 4.356 | 4.457 | 4.226 | 4.304 | 11,569,586 | -0.25(-5.51%) |
May 16, 2006 | 4.630 | 4.667 | 4.408 | 4.555 | 8,872,455 | -0.05(-1.00%) |
May 15, 2006 | 4.575 | 4.693 | 4.488 | 4.601 | 11,892,688 | -0.21(-4.38%) |
May 12, 2006 | 4.889 | 4.895 | 4.713 | 4.811 | 18,380,712 | -0.08(-1.59%) |
May 11, 2006 | 5.019 | 5.036 | 4.837 | 4.889 | 10,139,552 | -0.13(-2.59%) |
May 10, 2006 | 5.036 | 5.045 | 4.944 | 5.019 | 7,987,740 | -0.01(-0.23%) |
May 09, 2006 | 5.013 | 5.059 | 4.990 | 5.031 | 12,440,088 | +0.19(+4.00%) |
May 08, 2006 | 4.760 | 4.907 | 4.667 | 4.837 | 10,485,880 | +0.06(+1.33%) |
May 05, 2006 | 4.918 | 4.935 | 4.710 | 4.774 | 10,402,332 | -0.12(-2.53%) |
May 04, 2006 | 4.973 | 5.005 | 4.809 | 4.898 | 10,150,299 | -0.08(-1.62%) |
May 03, 2006 | 5.207 | 5.207 | 4.947 | 4.979 | 7,015,316 | -0.24(-4.64%) |
May 02, 2006 | 5.074 | 5.238 | 5.002 | 5.221 | 5,763,126 | +0.10(+1.86%) |
May 01, 2006 | 5.045 | 5.221 | 5.022 | 5.126 | 4,163,567 | +0.14(+2.72%) |
Apr 28, 2006 | 4.892 | 5.022 | 4.884 | 4.990 | 6,663,441 | +0.11(+2.25%) |
Apr 27, 2006 | 4.904 | 4.967 | 4.819 | 4.881 | 7,027,103 | -0.08(-1.69%) |
Apr 26, 2006 | 4.904 | 5.074 | 4.904 | 4.964 | 6,369,460 | +0.10(+2.02%) |
Apr 25, 2006 | 4.901 | 4.956 | 4.860 | 4.866 | 3,372,801 | -0.06(-1.17%) |
Apr 24, 2006 | 4.964 | 4.976 | 4.817 | 4.924 | 5,509,360 | -0.05(-1.04%) |
Apr 21, 2006 | 4.938 | 5.097 | 4.924 | 4.976 | 2,829,561 | +0.05(+1.03%) |
Apr 20, 2006 | 4.988 | 5.031 | 4.815 | 4.925 | 22,914,876 | -0.09(-1.76%) |
Apr 19, 2006 | 5.009 | 5.017 | 4.925 | 5.013 | 4,339,505 | +0.02(+0.42%) |
Apr 18, 2006 | 4.940 | 5.009 | 4.933 | 4.992 | 5,698,298 | +0.15(+3.10%) |
Apr 17, 2006 | 4.827 | 4.900 | 4.792 | 4.842 | 5,369,650 | +0.08(+1.74%) |
Apr 13, 2006 | 4.748 | 4.838 | 4.686 | 4.760 | 4,226,142 | +0.01(+0.24%) |
Apr 12, 2006 | 4.663 | 4.796 | 4.646 | 4.748 | 3,544,406 | +0.08(+1.81%) |
Apr 11, 2006 | 4.721 | 4.785 | 4.627 | 4.663 | 4,351,985 | +0.05(+1.04%) |
Apr 10, 2006 | 4.606 | 4.661 | 4.581 | 4.615 | 3,999,937 | +0.02(+0.50%) |
Apr 07, 2006 | 4.715 | 4.765 | 4.559 | 4.592 | 4,462,748 | -0.12(-2.61%) |
Apr 06, 2006 | 4.700 | 4.773 | 4.692 | 4.715 | 6,947,888 | +0.03(+0.70%) |
Apr 05, 2006 | 4.711 | 4.731 | 4.640 | 4.683 | 6,806,445 | +0.06(+1.29%) |
Apr 04, 2006 | 4.642 | 4.660 | 4.490 | 4.623 | 6,145,509 | +0.14(+3.22%) |
Apr 03, 2006 | 4.404 | 4.531 | 4.385 | 4.479 | 6,387,315 | +0.15(+3.42%) |
Mar 31, 2006 | 4.327 | 4.375 | 4.306 | 4.331 | 4,738,355 | +0.05(+1.12%) |
Mar 30, 2006 | 4.346 | 4.440 | 4.254 | 4.283 | 5,258,887 | -0.01(-0.18%) |
Mar 29, 2006 | 4.138 | 4.310 | 4.119 | 4.290 | 6,051,386 | +0.07(+1.59%) |
Mar 28, 2006 | 4.273 | 4.431 | 4.144 | 4.223 | 8,690,451 | -0.22(-4.85%) |
Mar 27, 2006 | 4.411 | 4.454 | 4.260 | 4.438 | 6,085,707 | -0.06(-1.33%) |
Mar 24, 2006 | 4.477 | 4.569 | 4.435 | 4.498 | 3,966,656 | +0.05(+1.04%) |
Mar 23, 2006 | 4.573 | 4.592 | 4.361 | 4.452 | 4,289,064 | -0.03(-0.73%) |
Mar 22, 2006 | 4.394 | 4.523 | 4.385 | 4.485 | 5,634,856 | +0.05(+1.22%) |
Mar 21, 2006 | 4.586 | 4.586 | 4.365 | 4.431 | 5,964,544 | -0.18(-3.88%) |
Mar 20, 2006 | 4.673 | 4.717 | 4.548 | 4.609 | 3,286,999 | -0.05(-1.11%) |
Mar 17, 2006 | 4.673 | 4.673 | 4.602 | 4.661 | 7,434,100 | -0.05(-1.02%) |
Mar 16, 2006 | 4.788 | 4.792 | 4.638 | 4.710 | 4,405,547 | -0.01(-0.16%) |
Mar 15, 2006 | 4.598 | 4.729 | 4.579 | 4.717 | 4,961,440 | +0.17(+3.81%) |
Mar 14, 2006 | 4.404 | 4.550 | 4.377 | 4.544 | 3,543,365 | +0.12(+2.61%) |
Mar 13, 2006 | 4.410 | 4.519 | 4.365 | 4.429 | 5,203,766 | +0.03(+0.74%) |
Mar 10, 2006 | 4.421 | 4.450 | 4.317 | 4.396 | 6,466,356 | +0.03(+0.62%) |
Mar 09, 2006 | 4.535 | 4.542 | 4.261 | 4.369 | 5,986,905 | -0.04(-0.83%) |
Mar 08, 2006 | 4.385 | 4.469 | 4.292 | 4.406 | 6,403,955 | -0.02(-0.43%) |
Mar 07, 2006 | 4.511 | 4.515 | 4.260 | 4.425 | 13,907,737 | -0.18(-4.00%) |
Mar 06, 2006 | 4.783 | 4.798 | 4.540 | 4.609 | 5,570,895 | -0.19(-4.00%) |
Mar 03, 2006 | 4.769 | 4.833 | 4.719 | 4.802 | 5,064,402 | +0.02(+0.40%) |
Mar 02, 2006 | 4.611 | 4.836 | 4.609 | 4.783 | 8,987,898 | +0.18(+4.02%) |