Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.912 | 3.912 | 3.802 | 3.831 | 55,855,348 | -0.07(-1.79%) |
Mar 29, 2007 | 3.700 | 3.925 | 3.694 | 3.901 | 121,657,120 | +0.27(+7.33%) |
Mar 28, 2007 | 3.669 | 3.678 | 3.620 | 3.635 | 30,130,824 | -0.02(-0.62%) |
Mar 27, 2007 | 3.665 | 3.684 | 3.626 | 3.657 | 27,030,982 | -0.03(-0.80%) |
Mar 26, 2007 | 3.683 | 3.698 | 3.623 | 3.687 | 36,756,420 | +0.03(+0.75%) |
Mar 23, 2007 | 3.644 | 3.696 | 3.635 | 3.660 | 32,536,432 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.677 | 3.618 | 3.641 | 50,251,004 | +0.05(+1.34%) |
Mar 21, 2007 | 3.477 | 3.603 | 3.466 | 3.593 | 52,995,788 | +0.16(+4.75%) |
Mar 20, 2007 | 3.388 | 3.457 | 3.385 | 3.430 | 34,837,048 | +0.05(+1.42%) |
Mar 19, 2007 | 3.370 | 3.407 | 3.354 | 3.382 | 25,802,738 | +0.06(+1.93%) |
Mar 16, 2007 | 3.404 | 3.416 | 3.314 | 3.318 | 34,166,952 | -0.05(-1.58%) |
Mar 15, 2007 | 3.377 | 3.408 | 3.356 | 3.371 | 26,620,718 | -0.02(-0.68%) |
Mar 14, 2007 | 3.352 | 3.401 | 3.285 | 3.394 | 40,964,348 | +0.04(+1.10%) |
Mar 13, 2007 | 3.456 | 3.463 | 3.350 | 3.357 | 38,348,540 | -0.10(-2.85%) |
Mar 12, 2007 | 3.447 | 3.471 | 3.427 | 3.456 | 22,977,958 | -0.02(-0.57%) |
Mar 09, 2007 | 3.500 | 3.501 | 3.438 | 3.476 | 25,032,390 | +0.04(+1.09%) |
Mar 08, 2007 | 3.434 | 3.481 | 3.412 | 3.438 | 38,182,316 | +0.06(+1.91%) |
Mar 07, 2007 | 3.365 | 3.444 | 3.357 | 3.374 | 30,776,230 | -0.01(-0.20%) |
Mar 06, 2007 | 3.335 | 3.402 | 3.331 | 3.381 | 44,861,820 | +0.13(+3.89%) |
Mar 05, 2007 | 3.240 | 3.284 | 3.186 | 3.254 | 60,649,912 | -0.08(-2.26%) |
Mar 02, 2007 | 3.405 | 3.431 | 3.312 | 3.329 | 66,280,772 | -0.10(-3.03%) |
Mar 01, 2007 | 3.342 | 3.452 | 3.309 | 3.433 | 65,345,320 | -0.05(-1.53%) |
Feb 28, 2007 | 3.504 | 3.530 | 3.448 | 3.487 | 55,751,480 | +0.03(+0.98%) |
Feb 27, 2007 | 3.569 | 3.600 | 3.427 | 3.453 | 77,163,288 | -0.27(-7.26%) |
Feb 26, 2007 | 3.731 | 3.740 | 3.697 | 3.723 | 26,118,708 | +0.04(+1.14%) |
Feb 23, 2007 | 3.715 | 3.724 | 3.675 | 3.681 | 29,090,610 | -0.00(-0.04%) |
Feb 22, 2007 | 3.692 | 3.704 | 3.645 | 3.683 | 43,571,632 | +0.06(+1.71%) |
Feb 21, 2007 | 3.577 | 3.640 | 3.552 | 3.621 | 32,015,124 | +0.02(+0.61%) |
Feb 20, 2007 | 3.581 | 3.615 | 3.546 | 3.599 | 24,346,714 | -0.02(-0.62%) |
Feb 16, 2007 | 3.594 | 3.632 | 3.585 | 3.621 | 25,610,280 | +0.02(+0.53%) |
Feb 15, 2007 | 3.663 | 3.668 | 3.598 | 3.602 | 38,466,716 | -0.03(-0.87%) |
Feb 14, 2007 | 3.727 | 3.745 | 3.623 | 3.633 | 64,744,960 | -0.07(-1.94%) |
Feb 13, 2007 | 3.626 | 3.705 | 3.619 | 3.705 | 36,358,496 | +0.07(+1.93%) |
Feb 12, 2007 | 3.619 | 3.654 | 3.593 | 3.635 | 32,823,430 | -0.04(-0.98%) |
Feb 09, 2007 | 3.708 | 3.727 | 3.651 | 3.671 | 25,942,730 | -0.05(-1.27%) |
Feb 08, 2007 | 3.673 | 3.742 | 3.653 | 3.719 | 32,720,280 | +0.01(+0.38%) |
Feb 07, 2007 | 3.735 | 3.773 | 3.658 | 3.704 | 43,419,692 | -0.09(-2.42%) |
Feb 06, 2007 | 3.861 | 3.865 | 3.758 | 3.796 | 27,237,464 | -0.03(-0.79%) |
Feb 05, 2007 | 3.851 | 3.871 | 3.810 | 3.827 | 19,288,550 | -0.00(-0.07%) |
Feb 02, 2007 | 3.817 | 3.843 | 3.766 | 3.829 | 26,428,418 | +0.01(+0.16%) |
Feb 01, 2007 | 3.813 | 3.840 | 3.784 | 3.823 | 27,681,596 | +0.04(+1.04%) |
Jan 31, 2007 | 3.724 | 3.789 | 3.686 | 3.784 | 29,797,064 | +0.05(+1.45%) |
Jan 30, 2007 | 3.665 | 3.747 | 3.646 | 3.730 | 27,001,114 | +0.08(+2.25%) |
Jan 29, 2007 | 3.698 | 3.734 | 3.645 | 3.648 | 30,734,674 | -0.10(-2.69%) |
Jan 26, 2007 | 3.756 | 3.758 | 3.705 | 3.749 | 28,468,566 | +0.03(+0.81%) |
Jan 25, 2007 | 3.848 | 3.848 | 3.704 | 3.719 | 31,037,256 | -0.09(-2.28%) |
Jan 24, 2007 | 3.779 | 3.816 | 3.701 | 3.806 | 36,887,584 | +0.03(+0.66%) |
Jan 23, 2007 | 3.665 | 3.792 | 3.654 | 3.781 | 45,701,384 | +0.15(+4.04%) |
Jan 22, 2007 | 3.692 | 3.693 | 3.614 | 3.634 | 44,318,344 | -0.01(-0.22%) |
Jan 19, 2007 | 3.540 | 3.650 | 3.506 | 3.642 | 41,524,992 | +0.14(+4.03%) |
Jan 18, 2007 | 3.584 | 3.604 | 3.479 | 3.501 | 44,067,708 | -0.06(-1.56%) |
Jan 17, 2007 | 3.541 | 3.573 | 3.527 | 3.556 | 37,499,236 | +0.01(+0.14%) |
Jan 16, 2007 | 3.554 | 3.595 | 3.527 | 3.551 | 37,330,416 | -0.08(-2.29%) |
Jan 12, 2007 | 3.613 | 3.648 | 3.588 | 3.635 | 36,777,200 | +0.04(+1.17%) |
Jan 11, 2007 | 3.610 | 3.710 | 3.573 | 3.593 | 53,742,500 | +0.01(+0.18%) |
Jan 10, 2007 | 3.544 | 3.601 | 3.506 | 3.586 | 44,914,416 | -0.01(-0.37%) |
Jan 09, 2007 | 3.612 | 3.645 | 3.542 | 3.600 | 44,149,520 | -0.10(-2.62%) |
Jan 08, 2007 | 3.719 | 3.735 | 3.638 | 3.697 | 36,970,696 | +0.02(+0.63%) |
Jan 05, 2007 | 3.753 | 3.760 | 3.610 | 3.673 | 41,200,332 | -0.06(-1.51%) |
Jan 04, 2007 | 3.816 | 3.826 | 3.712 | 3.730 | 49,068,732 | -0.11(-2.80%) |
Jan 03, 2007 | 3.985 | 3.997 | 3.808 | 3.837 | 58,727,940 | -0.13(-3.23%) |
Dec 29, 2006 | 3.917 | 3.965 | 3.866 | 3.965 | 22,483,180 | +0.05(+1.23%) |
Dec 28, 2006 | 3.914 | 3.925 | 3.867 | 3.917 | 13,462,897 | +0.00(+0.07%) |
Dec 27, 2006 | 3.831 | 3.920 | 3.816 | 3.915 | 24,257,108 | +0.09(+2.43%) |
Dec 26, 2006 | 3.808 | 3.831 | 3.782 | 3.822 | 12,473,341 | +0.04(+1.15%) |
Dec 22, 2006 | 3.801 | 3.802 | 3.754 | 3.778 | 12,734,365 | -0.00(-0.09%) |
Dec 21, 2006 | 3.777 | 3.787 | 3.729 | 3.782 | 18,096,408 | -0.00(-0.08%) |
Dec 20, 2006 | 3.773 | 3.809 | 3.737 | 3.785 | 25,511,586 | +0.04(+1.09%) |
Dec 19, 2006 | 3.669 | 3.748 | 3.630 | 3.744 | 35,273,388 | +0.04(+1.21%) |
Dec 18, 2006 | 3.812 | 3.821 | 3.699 | 3.699 | 38,074,532 | -0.06(-1.60%) |
Dec 15, 2006 | 3.806 | 3.806 | 3.741 | 3.759 | 15,775,756 | +0.01(+0.23%) |
Dec 14, 2006 | 3.760 | 3.777 | 3.731 | 3.751 | 26,338,812 | +0.03(+0.86%) |
Dec 13, 2006 | 3.720 | 3.736 | 3.682 | 3.719 | 26,390,758 | -0.01(-0.20%) |
Dec 12, 2006 | 3.792 | 3.792 | 3.711 | 3.726 | 27,225,776 | -0.05(-1.44%) |
Dec 11, 2006 | 3.774 | 3.804 | 3.760 | 3.781 | 16,743,236 | -0.00(-0.03%) |
Dec 08, 2006 | 3.781 | 3.827 | 3.763 | 3.782 | 26,363,486 | +0.03(+0.90%) |
Dec 07, 2006 | 3.752 | 3.772 | 3.720 | 3.748 | 23,803,886 | +0.04(+1.10%) |
Dec 06, 2006 | 3.735 | 3.782 | 3.704 | 3.707 | 24,957,070 | -0.04(-0.96%) |
Dec 05, 2006 | 3.717 | 3.763 | 3.696 | 3.743 | 33,429,332 | +0.06(+1.71%) |
Dec 04, 2006 | 3.585 | 3.680 | 3.582 | 3.680 | 24,255,810 | +0.06(+1.79%) |
Dec 01, 2006 | 3.553 | 3.619 | 3.539 | 3.615 | 28,515,316 | -0.01(-0.27%) |
Nov 30, 2006 | 3.600 | 3.653 | 3.596 | 3.625 | 29,158,138 | +0.01(+0.22%) |
Nov 29, 2006 | 3.515 | 3.625 | 3.514 | 3.617 | 46,687,044 | +0.13(+3.68%) |
Nov 28, 2006 | 3.434 | 3.498 | 3.428 | 3.489 | 25,259,650 | +0.06(+1.72%) |
Nov 27, 2006 | 3.496 | 3.506 | 3.400 | 3.430 | 25,579,114 | -0.05(-1.57%) |
Nov 24, 2006 | 3.482 | 3.518 | 3.474 | 3.484 | 8,430,706 | -0.03(-0.75%) |
Nov 22, 2006 | 3.508 | 3.534 | 3.446 | 3.511 | 21,309,218 | -0.00(-0.01%) |
Nov 21, 2006 | 3.437 | 3.518 | 3.429 | 3.511 | 26,082,982 | +0.09(+2.73%) |
Nov 20, 2006 | 3.428 | 3.440 | 3.392 | 3.418 | 16,501,691 | -0.02(-0.59%) |
Nov 17, 2006 | 3.387 | 3.444 | 3.358 | 3.438 | 35,283,776 | +0.00(+0.07%) |
Nov 16, 2006 | 3.539 | 3.541 | 3.426 | 3.436 | 33,442,318 | -0.09(-2.46%) |
Nov 15, 2006 | 3.500 | 3.556 | 3.474 | 3.523 | 26,738,790 | +0.02(+0.67%) |
Nov 14, 2006 | 3.512 | 3.520 | 3.465 | 3.499 | 27,069,940 | +0.06(+1.61%) |
Nov 13, 2006 | 3.500 | 3.504 | 3.433 | 3.444 | 40,658,804 | -0.13(-3.70%) |
Nov 10, 2006 | 3.577 | 3.601 | 3.536 | 3.576 | 25,380,424 | +0.02(+0.66%) |
Nov 09, 2006 | 3.579 | 3.616 | 3.519 | 3.553 | 29,038,664 | +0.01(+0.34%) |
Nov 08, 2006 | 3.409 | 3.557 | 3.409 | 3.541 | 30,776,230 | +0.07(+2.05%) |
Nov 07, 2006 | 3.494 | 3.503 | 3.446 | 3.469 | 26,781,646 | -0.01(-0.27%) |
Nov 06, 2006 | 3.447 | 3.509 | 3.421 | 3.479 | 29,252,938 | +0.05(+1.59%) |
Nov 03, 2006 | 3.392 | 3.445 | 3.370 | 3.424 | 25,823,256 | +0.08(+2.25%) |
Nov 02, 2006 | 3.360 | 3.373 | 3.300 | 3.349 | 19,315,822 | -0.01(-0.31%) |
Nov 01, 2006 | 3.379 | 3.411 | 3.341 | 3.359 | 31,577,486 | -0.06(-1.70%) |
Oct 31, 2006 | 3.379 | 3.432 | 3.338 | 3.417 | 30,255,480 | +0.06(+1.88%) |
Oct 30, 2006 | 3.400 | 3.405 | 3.338 | 3.354 | 22,918,222 | -0.07(-2.12%) |
Oct 27, 2006 | 3.432 | 3.495 | 3.421 | 3.427 | 21,110,528 | -0.03(-0.96%) |
Oct 26, 2006 | 3.490 | 3.519 | 3.430 | 3.460 | 33,460,498 | -0.01(-0.27%) |
Oct 25, 2006 | 3.377 | 3.479 | 3.350 | 3.469 | 57,083,876 | +0.12(+3.62%) |
Oct 24, 2006 | 3.273 | 3.359 | 3.267 | 3.348 | 39,674,444 | +0.08(+2.45%) |
Oct 23, 2006 | 3.227 | 3.285 | 3.205 | 3.268 | 37,475,864 | -0.03(-0.86%) |
Oct 20, 2006 | 3.311 | 3.327 | 3.263 | 3.297 | 20,931,318 | -0.03(-0.88%) |
Oct 19, 2006 | 3.232 | 3.335 | 3.232 | 3.326 | 28,672,450 | +0.06(+1.89%) |
Oct 18, 2006 | 3.330 | 3.334 | 3.253 | 3.264 | 32,606,000 | -0.02(-0.46%) |
Oct 17, 2006 | 3.329 | 3.338 | 3.267 | 3.279 | 31,899,546 | -0.08(-2.45%) |
Oct 16, 2006 | 3.292 | 3.377 | 3.292 | 3.362 | 32,568,340 | +0.05(+1.50%) |
Oct 13, 2006 | 3.272 | 3.327 | 3.266 | 3.312 | 43,578,124 | +0.05(+1.64%) |
Oct 12, 2006 | 3.205 | 3.268 | 3.200 | 3.258 | 32,393,026 | +0.07(+2.21%) |
Oct 11, 2006 | 3.176 | 3.203 | 3.146 | 3.188 | 31,619,042 | -0.00(-0.06%) |
Oct 10, 2006 | 3.173 | 3.218 | 3.166 | 3.190 | 28,543,886 | +0.03(+0.97%) |
Oct 09, 2006 | 3.165 | 3.239 | 3.150 | 3.159 | 41,196,436 | +0.02(+0.69%) |
Oct 06, 2006 | 3.099 | 3.139 | 3.068 | 3.138 | 38,055,052 | +0.01(+0.30%) |
Oct 05, 2006 | 3.173 | 3.188 | 3.082 | 3.128 | 50,843,960 | +0.02(+0.54%) |
Oct 04, 2006 | 3.031 | 3.113 | 2.974 | 3.111 | 73,388,176 | +0.09(+2.93%) |
Oct 03, 2006 | 3.144 | 3.153 | 3.004 | 3.023 | 61,660,248 | -0.17(-5.19%) |
Oct 02, 2006 | 3.248 | 3.273 | 3.179 | 3.188 | 32,911,178 | -0.04(-1.22%) |
Sep 29, 2006 | 3.167 | 3.240 | 3.167 | 3.228 | 30,726,882 | +0.02(+0.50%) |
Sep 28, 2006 | 3.182 | 3.242 | 3.150 | 3.211 | 56,521,568 | +0.07(+2.09%) |
Sep 27, 2006 | 3.061 | 3.148 | 3.023 | 3.146 | 54,742,448 | +0.10(+3.35%) |
Sep 26, 2006 | 2.992 | 3.071 | 2.972 | 3.044 | 47,870,096 | +0.09(+2.90%) |
Sep 25, 2006 | 2.907 | 2.962 | 2.841 | 2.958 | 57,238,412 | +0.01(+0.20%) |
Sep 22, 2006 | 2.976 | 2.981 | 2.918 | 2.952 | 31,500,866 | -0.01(-0.43%) |
Sep 21, 2006 | 2.969 | 3.029 | 2.930 | 2.965 | 60,090,204 | -0.00(-0.14%) |
Sep 20, 2006 | 3.073 | 3.111 | 2.952 | 2.969 | 57,296,852 | -0.12(-3.84%) |
Sep 19, 2006 | 3.166 | 3.176 | 3.067 | 3.087 | 36,356,444 | -0.09(-2.69%) |
Sep 18, 2006 | 3.115 | 3.186 | 3.079 | 3.173 | 35,821,408 | +0.12(+3.99%) |
Sep 15, 2006 | 3.100 | 3.109 | 3.012 | 3.051 | 51,290,688 | -0.04(-1.22%) |
Sep 14, 2006 | 3.191 | 3.193 | 3.073 | 3.089 | 44,653,392 | -0.08(-2.62%) |
Sep 13, 2006 | 3.097 | 3.210 | 3.065 | 3.172 | 40,027,672 | +0.11(+3.44%) |
Sep 12, 2006 | 3.119 | 3.135 | 3.043 | 3.067 | 33,894,240 | -0.01(-0.24%) |
Sep 11, 2006 | 3.159 | 3.171 | 3.044 | 3.074 | 68,739,080 | -0.15(-4.67%) |
Sep 08, 2006 | 3.288 | 3.303 | 3.208 | 3.225 | 28,498,434 | -0.08(-2.50%) |
Sep 07, 2006 | 3.311 | 3.340 | 3.278 | 3.307 | 24,573,974 | -0.02(-0.56%) |
Sep 06, 2006 | 3.447 | 3.475 | 3.308 | 3.326 | 39,601,720 | -0.16(-4.52%) |
Sep 05, 2006 | 3.494 | 3.510 | 3.465 | 3.483 | 22,074,112 | -0.01(-0.23%) |
Sep 01, 2006 | 3.452 | 3.511 | 3.425 | 3.491 | 17,578,254 | +0.04(+1.14%) |
Aug 31, 2006 | 3.473 | 3.474 | 3.420 | 3.452 | 18,054,852 | +0.01(+0.18%) |
Aug 30, 2006 | 3.459 | 3.478 | 3.391 | 3.446 | 20,905,344 | -0.01(-0.33%) |
Aug 29, 2006 | 3.479 | 3.495 | 3.419 | 3.457 | 22,065,022 | -0.01(-0.24%) |
Aug 28, 2006 | 3.459 | 3.482 | 3.447 | 3.466 | 18,122,380 | -0.03(-0.79%) |
Aug 25, 2006 | 3.469 | 3.512 | 3.450 | 3.494 | 21,497,520 | +0.03(+0.72%) |
Aug 24, 2006 | 3.435 | 3.484 | 3.377 | 3.469 | 29,780,182 | +0.03(+0.85%) |
Aug 23, 2006 | 3.530 | 3.576 | 3.437 | 3.439 | 28,959,448 | -0.13(-3.54%) |
Aug 22, 2006 | 3.567 | 3.592 | 3.537 | 3.566 | 18,818,446 | -0.00(-0.03%) |
Aug 21, 2006 | 3.541 | 3.596 | 3.492 | 3.567 | 13,531,724 | +0.00(+0.08%) |
Aug 18, 2006 | 3.515 | 3.568 | 3.487 | 3.564 | 20,484,588 | +0.03(+0.86%) |
Aug 17, 2006 | 3.581 | 3.586 | 3.497 | 3.534 | 37,905,708 | -0.06(-1.73%) |
Aug 16, 2006 | 3.642 | 3.649 | 3.590 | 3.596 | 24,602,544 | +0.00(+0.12%) |
Aug 15, 2006 | 3.571 | 3.640 | 3.554 | 3.592 | 25,073,946 | +0.06(+1.57%) |
Aug 14, 2006 | 3.589 | 3.607 | 3.529 | 3.536 | 26,293,360 | -0.09(-2.56%) |
Aug 11, 2006 | 3.668 | 3.670 | 3.601 | 3.629 | 18,439,246 | -0.03(-0.72%) |
Aug 10, 2006 | 3.638 | 3.656 | 3.583 | 3.655 | 21,905,290 | +0.01(+0.34%) |
Aug 09, 2006 | 3.679 | 3.710 | 3.635 | 3.643 | 28,510,122 | -0.00(-0.07%) |
Aug 08, 2006 | 3.635 | 3.685 | 3.624 | 3.646 | 18,788,578 | +0.01(+0.31%) |
Aug 07, 2006 | 3.629 | 3.675 | 3.595 | 3.635 | 16,382,217 | +0.03(+0.79%) |
Aug 04, 2006 | 3.673 | 3.695 | 3.576 | 3.606 | 26,851,772 | -0.03(-0.84%) |
Aug 03, 2006 | 3.572 | 3.658 | 3.563 | 3.637 | 24,602,544 | +0.02(+0.46%) |
Aug 02, 2006 | 3.566 | 3.625 | 3.565 | 3.620 | 33,603,348 | +0.08(+2.33%) |
Aug 01, 2006 | 3.499 | 3.541 | 3.461 | 3.538 | 21,861,136 | +0.00(+0.00%) |
Jul 31, 2006 | 3.534 | 3.555 | 3.506 | 3.538 | 19,278,162 | -0.03(-0.91%) |
Jul 28, 2006 | 3.488 | 3.571 | 3.486 | 3.570 | 24,524,626 | +0.08(+2.36%) |
Jul 27, 2006 | 3.508 | 3.561 | 3.479 | 3.488 | 42,202,876 | +0.02(+0.61%) |
Jul 26, 2006 | 3.414 | 3.502 | 3.377 | 3.466 | 33,382,582 | +0.04(+1.04%) |
Jul 25, 2006 | 3.404 | 3.458 | 3.360 | 3.431 | 25,650,538 | +0.03(+0.79%) |
Jul 24, 2006 | 3.300 | 3.421 | 3.283 | 3.404 | 35,426,624 | +0.15(+4.47%) |
Jul 21, 2006 | 3.308 | 3.328 | 3.240 | 3.258 | 25,694,692 | -0.04(-1.20%) |
Jul 20, 2006 | 3.422 | 3.426 | 3.292 | 3.298 | 28,906,204 | -0.09(-2.74%) |
Jul 19, 2006 | 3.300 | 3.412 | 3.298 | 3.390 | 44,072,904 | +0.08(+2.44%) |
Jul 18, 2006 | 3.350 | 3.382 | 3.241 | 3.310 | 49,431,048 | -0.00(-0.05%) |
Jul 17, 2006 | 3.399 | 3.427 | 3.281 | 3.311 | 49,107,692 | -0.14(-4.01%) |
Jul 14, 2006 | 3.427 | 3.454 | 3.370 | 3.449 | 32,285,238 | +0.09(+2.74%) |
Jul 13, 2006 | 3.389 | 3.407 | 3.346 | 3.357 | 33,872,164 | -0.06(-1.84%) |
Jul 12, 2006 | 3.450 | 3.498 | 3.416 | 3.420 | 40,731,528 | -0.03(-0.84%) |
Jul 11, 2006 | 3.354 | 3.457 | 3.326 | 3.449 | 28,243,902 | +0.09(+2.60%) |
Jul 10, 2006 | 3.386 | 3.407 | 3.325 | 3.362 | 20,566,402 | +0.00(+0.11%) |
Jul 07, 2006 | 3.431 | 3.452 | 3.345 | 3.358 | 27,306,292 | -0.05(-1.48%) |
Jul 06, 2006 | 3.398 | 3.435 | 3.374 | 3.408 | 31,617,742 | +0.03(+0.96%) |
Jul 05, 2006 | 3.339 | 3.413 | 3.306 | 3.376 | 40,805,548 | -0.07(-2.15%) |
Jul 03, 2006 | 3.445 | 3.465 | 3.423 | 3.450 | 25,007,716 | +0.01(+0.34%) |
Jun 30, 2006 | 3.448 | 3.465 | 3.384 | 3.439 | 37,447,292 | +0.05(+1.62%) |
Jun 29, 2006 | 3.238 | 3.384 | 3.237 | 3.384 | 61,848,548 | +0.19(+5.93%) |
Jun 28, 2006 | 3.159 | 3.207 | 3.144 | 3.195 | 36,851,220 | +0.08(+2.61%) |
Jun 27, 2006 | 3.203 | 3.223 | 3.101 | 3.113 | 33,534,520 | -0.04(-1.33%) |
Jun 26, 2006 | 3.155 | 3.188 | 3.119 | 3.155 | 31,055,436 | +0.00(+0.01%) |
Jun 23, 2006 | 3.019 | 3.216 | 3.011 | 3.155 | 50,836,168 | +0.08(+2.67%) |
Jun 22, 2006 | 3.084 | 3.098 | 3.019 | 3.073 | 29,687,978 | +0.00(+0.04%) |
Jun 21, 2006 | 2.953 | 3.099 | 2.943 | 3.072 | 45,489,708 | +0.12(+3.93%) |
Jun 20, 2006 | 2.967 | 3.030 | 2.937 | 2.955 | 48,492,140 | +0.01(+0.30%) |
Jun 19, 2006 | 3.036 | 3.044 | 2.918 | 2.947 | 47,550,632 | -0.10(-3.21%) |
Jun 16, 2006 | 3.046 | 3.066 | 2.939 | 3.044 | 49,975,176 | +0.02(+0.76%) |
Jun 15, 2006 | 2.886 | 3.057 | 2.882 | 3.021 | 69,907,848 | +0.21(+7.35%) |
Jun 14, 2006 | 2.738 | 2.828 | 2.712 | 2.814 | 66,080,784 | +0.11(+4.16%) |
Jun 13, 2006 | 2.795 | 2.868 | 2.657 | 2.702 | 110,160,176 | -0.15(-5.26%) |
Jun 12, 2006 | 3.003 | 3.032 | 2.845 | 2.852 | 59,096,752 | -0.18(-5.88%) |
Jun 09, 2006 | 3.136 | 3.157 | 3.008 | 3.030 | 62,786,160 | -0.07(-2.41%) |
Jun 08, 2006 | 3.086 | 3.124 | 2.915 | 3.105 | 94,540,256 | -0.04(-1.41%) |
Jun 07, 2006 | 3.247 | 3.276 | 3.133 | 3.149 | 44,506,644 | -0.14(-4.14%) |
Jun 06, 2006 | 3.304 | 3.315 | 3.190 | 3.285 | 50,098,544 | -0.02(-0.72%) |
Jun 05, 2006 | 3.454 | 3.464 | 3.302 | 3.309 | 35,244,816 | -0.13(-3.77%) |
Jun 02, 2006 | 3.474 | 3.486 | 3.371 | 3.439 | 31,304,774 | +0.04(+1.20%) |
Jun 01, 2006 | 3.334 | 3.415 | 3.288 | 3.398 | 37,160,296 | +0.05(+1.62%) |
May 31, 2006 | 3.367 | 3.400 | 3.308 | 3.344 | 51,332,244 | +0.04(+1.32%) |
May 30, 2006 | 3.418 | 3.437 | 3.286 | 3.300 | 51,659,500 | -0.19(-5.44%) |
May 26, 2006 | 3.421 | 3.517 | 3.359 | 3.490 | 58,473,408 | +0.18(+5.41%) |
May 25, 2006 | 3.253 | 3.321 | 3.189 | 3.311 | 68,178,072 | +0.14(+4.38%) |
May 24, 2006 | 3.221 | 3.270 | 3.084 | 3.172 | 61,238,192 | -0.10(-2.96%) |
May 23, 2006 | 3.388 | 3.463 | 3.264 | 3.269 | 65,700,284 | -0.00(-0.01%) |
May 22, 2006 | 3.234 | 3.316 | 3.148 | 3.269 | 78,633,344 | -0.19(-5.39%) |
May 19, 2006 | 3.508 | 3.532 | 3.365 | 3.456 | 70,694,816 | -0.05(-1.48%) |
May 18, 2006 | 3.612 | 3.638 | 3.455 | 3.508 | 51,973,768 | -0.09(-2.49%) |
May 17, 2006 | 3.727 | 3.771 | 3.540 | 3.597 | 45,057,264 | -0.20(-5.37%) |
May 16, 2006 | 3.848 | 3.850 | 3.719 | 3.801 | 34,464,340 | +0.06(+1.49%) |
May 15, 2006 | 3.734 | 3.828 | 3.646 | 3.745 | 49,471,308 | -0.13(-3.34%) |
May 12, 2006 | 3.937 | 3.950 | 3.836 | 3.875 | 34,226,692 | -0.13(-3.22%) |
May 11, 2006 | 4.137 | 4.137 | 3.979 | 4.004 | 39,960,140 | -0.11(-2.69%) |
May 10, 2006 | 4.117 | 4.120 | 4.043 | 4.114 | 31,469,700 | -0.00(-0.06%) |
May 09, 2006 | 4.066 | 4.125 | 4.038 | 4.117 | 30,824,280 | +0.08(+1.99%) |
May 08, 2006 | 4.033 | 4.042 | 3.991 | 4.036 | 30,504,818 | -0.01(-0.35%) |
May 05, 2006 | 3.930 | 4.075 | 3.930 | 4.050 | 36,522,668 | +0.15(+3.82%) |
May 04, 2006 | 3.890 | 3.955 | 3.855 | 3.901 | 40,682,180 | -0.01(-0.24%) |
May 03, 2006 | 3.897 | 3.911 | 3.818 | 3.911 | 26,546,594 | -0.02(-0.59%) |
May 02, 2006 | 3.758 | 3.934 | 3.754 | 3.934 | 38,967,988 | +0.09(+2.33%) |
May 01, 2006 | 3.846 | 3.945 | 3.833 | 3.844 | 28,681,540 | +0.04(+1.02%) |
Apr 28, 2006 | 3.734 | 3.829 | 3.716 | 3.805 | 22,837,706 | +0.11(+2.87%) |
Apr 27, 2006 | 3.669 | 3.757 | 3.581 | 3.699 | 33,863,076 | -0.04(-0.98%) |
Apr 26, 2006 | 3.707 | 3.833 | 3.705 | 3.735 | 41,043,200 | +0.06(+1.66%) |
Apr 25, 2006 | 3.742 | 3.764 | 3.653 | 3.675 | 31,883,962 | -0.06(-1.70%) |
Apr 24, 2006 | 3.776 | 3.792 | 3.707 | 3.738 | 24,214,254 | -0.09(-2.45%) |
Apr 21, 2006 | 3.750 | 3.850 | 3.733 | 3.832 | 27,446,544 | +0.10(+2.74%) |
Apr 20, 2006 | 3.775 | 3.812 | 3.670 | 3.730 | 36,070,744 | -0.06(-1.51%) |
Apr 19, 2006 | 3.699 | 3.792 | 3.693 | 3.787 | 44,439,116 | +0.09(+2.39%) |
Apr 18, 2006 | 3.542 | 3.711 | 3.542 | 3.699 | 57,466,972 | +0.21(+6.04%) |
Apr 17, 2006 | 3.481 | 3.500 | 3.447 | 3.488 | 20,285,898 | +0.07(+1.98%) |
Apr 13, 2006 | 3.424 | 3.438 | 3.375 | 3.421 | 13,007,077 | -0.00(-0.09%) |
Apr 12, 2006 | 3.449 | 3.461 | 3.394 | 3.424 | 14,248,568 | -0.00(-0.07%) |
Apr 11, 2006 | 3.484 | 3.500 | 3.407 | 3.426 | 21,033,910 | +0.00(+0.04%) |
Apr 10, 2006 | 3.458 | 3.499 | 3.416 | 3.424 | 20,963,784 | -0.03(-0.90%) |
Apr 07, 2006 | 3.471 | 3.490 | 3.409 | 3.456 | 21,685,822 | -0.06(-1.60%) |
Apr 06, 2006 | 3.484 | 3.515 | 3.446 | 3.512 | 20,319,662 | +0.04(+1.22%) |
Apr 05, 2006 | 3.386 | 3.474 | 3.386 | 3.469 | 24,066,210 | +0.06(+1.89%) |
Apr 04, 2006 | 3.434 | 3.464 | 3.392 | 3.405 | 35,435,716 | -0.04(-1.07%) |