Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.978 | 3.978 | 3.867 | 3.897 | 54,920,228 | -0.07(-1.79%) |
Mar 29, 2007 | 3.763 | 3.991 | 3.757 | 3.967 | 119,620,360 | +0.27(+7.33%) |
Mar 28, 2007 | 3.731 | 3.741 | 3.681 | 3.696 | 29,626,382 | -0.02(-0.62%) |
Mar 27, 2007 | 3.728 | 3.747 | 3.687 | 3.720 | 26,578,436 | -0.03(-0.80%) |
Mar 26, 2007 | 3.746 | 3.761 | 3.684 | 3.750 | 36,141,052 | +0.03(+0.75%) |
Mar 23, 2007 | 3.706 | 3.759 | 3.697 | 3.722 | 31,991,716 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0082 | 3.739 | 3.679 | 3.703 | 49,409,712 | +0.05(+1.34%) |
Mar 21, 2007 | 3.536 | 3.664 | 3.525 | 3.654 | 52,108,544 | +0.17(+4.75%) |
Mar 20, 2007 | 3.446 | 3.516 | 3.442 | 3.489 | 34,253,812 | +0.05(+1.42%) |
Mar 19, 2007 | 3.427 | 3.465 | 3.411 | 3.440 | 25,370,754 | +0.06(+1.93%) |
Mar 16, 2007 | 3.462 | 3.474 | 3.371 | 3.375 | 33,594,940 | -0.05(-1.58%) |
Mar 15, 2007 | 3.435 | 3.466 | 3.413 | 3.429 | 26,175,040 | -0.02(-0.68%) |
Mar 14, 2007 | 3.409 | 3.459 | 3.341 | 3.452 | 40,278,532 | +0.04(+1.10%) |
Mar 13, 2007 | 3.515 | 3.522 | 3.407 | 3.415 | 37,706,520 | -0.10(-2.85%) |
Mar 12, 2007 | 3.506 | 3.530 | 3.486 | 3.515 | 22,593,266 | -0.02(-0.56%) |
Mar 09, 2007 | 3.560 | 3.561 | 3.496 | 3.535 | 24,613,304 | +0.04(+1.09%) |
Mar 08, 2007 | 3.492 | 3.541 | 3.471 | 3.497 | 37,543,076 | +0.07(+1.91%) |
Mar 07, 2007 | 3.422 | 3.502 | 3.415 | 3.431 | 30,260,982 | -0.01(-0.21%) |
Mar 06, 2007 | 3.392 | 3.460 | 3.388 | 3.438 | 44,110,752 | +0.13(+3.89%) |
Mar 05, 2007 | 3.295 | 3.340 | 3.241 | 3.310 | 59,634,528 | -0.08(-2.26%) |
Mar 02, 2007 | 3.463 | 3.489 | 3.368 | 3.386 | 65,171,116 | -0.11(-3.03%) |
Mar 01, 2007 | 3.399 | 3.510 | 3.366 | 3.492 | 64,251,320 | -0.05(-1.53%) |
Feb 28, 2007 | 3.564 | 3.590 | 3.507 | 3.546 | 54,818,104 | +0.03(+0.98%) |
Feb 27, 2007 | 3.630 | 3.662 | 3.485 | 3.512 | 75,871,440 | -0.27(-7.26%) |
Feb 26, 2007 | 3.795 | 3.804 | 3.760 | 3.787 | 25,681,434 | +0.04(+1.14%) |
Feb 23, 2007 | 3.779 | 3.788 | 3.738 | 3.744 | 28,603,580 | -0.00(-0.04%) |
Feb 22, 2007 | 3.755 | 3.767 | 3.707 | 3.745 | 42,842,164 | +0.06(+1.71%) |
Feb 21, 2007 | 3.638 | 3.702 | 3.613 | 3.682 | 31,479,134 | +0.02(+0.61%) |
Feb 20, 2007 | 3.642 | 3.677 | 3.606 | 3.660 | 23,939,106 | -0.02(-0.62%) |
Feb 16, 2007 | 3.655 | 3.694 | 3.646 | 3.683 | 25,181,520 | +0.02(+0.53%) |
Feb 15, 2007 | 3.725 | 3.731 | 3.659 | 3.663 | 37,822,716 | -0.03(-0.87%) |
Feb 14, 2007 | 3.790 | 3.809 | 3.685 | 3.695 | 63,661,016 | -0.07(-1.94%) |
Feb 13, 2007 | 3.688 | 3.769 | 3.680 | 3.769 | 35,749,788 | +0.07(+1.93%) |
Feb 12, 2007 | 3.681 | 3.716 | 3.654 | 3.697 | 32,273,908 | -0.04(-0.98%) |
Feb 09, 2007 | 3.771 | 3.791 | 3.713 | 3.734 | 25,508,402 | -0.05(-1.27%) |
Feb 08, 2007 | 3.736 | 3.806 | 3.715 | 3.782 | 32,172,484 | +0.01(+0.38%) |
Feb 07, 2007 | 3.798 | 3.837 | 3.721 | 3.767 | 42,692,768 | -0.09(-2.42%) |
Feb 06, 2007 | 3.927 | 3.931 | 3.822 | 3.861 | 26,781,460 | -0.03(-0.79%) |
Feb 05, 2007 | 3.917 | 3.937 | 3.875 | 3.892 | 18,965,626 | -0.00(-0.07%) |
Feb 02, 2007 | 3.882 | 3.908 | 3.830 | 3.895 | 25,985,960 | +0.01(+0.16%) |
Feb 01, 2007 | 3.878 | 3.906 | 3.848 | 3.888 | 27,218,156 | +0.04(+1.04%) |
Jan 31, 2007 | 3.787 | 3.853 | 3.749 | 3.848 | 29,298,208 | +0.05(+1.45%) |
Jan 30, 2007 | 3.727 | 3.810 | 3.708 | 3.794 | 26,549,068 | +0.08(+2.25%) |
Jan 29, 2007 | 3.761 | 3.798 | 3.707 | 3.710 | 30,220,122 | -0.10(-2.69%) |
Jan 26, 2007 | 3.820 | 3.822 | 3.768 | 3.813 | 27,991,952 | +0.03(+0.81%) |
Jan 25, 2007 | 3.914 | 3.914 | 3.767 | 3.782 | 30,517,636 | -0.09(-2.28%) |
Jan 24, 2007 | 3.843 | 3.881 | 3.764 | 3.870 | 36,270,020 | +0.03(+0.66%) |
Jan 23, 2007 | 3.727 | 3.856 | 3.716 | 3.845 | 44,936,264 | +0.15(+4.04%) |
Jan 22, 2007 | 3.755 | 3.756 | 3.675 | 3.696 | 43,576,376 | -0.01(-0.22%) |
Jan 19, 2007 | 3.601 | 3.713 | 3.566 | 3.704 | 40,829,788 | +0.14(+4.03%) |
Jan 18, 2007 | 3.645 | 3.666 | 3.538 | 3.561 | 43,329,936 | -0.06(-1.56%) |
Jan 17, 2007 | 3.601 | 3.634 | 3.587 | 3.617 | 36,871,436 | +0.01(+0.14%) |
Jan 16, 2007 | 3.614 | 3.657 | 3.587 | 3.612 | 36,705,440 | -0.08(-2.29%) |
Jan 12, 2007 | 3.675 | 3.711 | 3.650 | 3.696 | 36,161,484 | +0.04(+1.17%) |
Jan 11, 2007 | 3.671 | 3.773 | 3.633 | 3.654 | 52,842,756 | +0.01(+0.18%) |
Jan 10, 2007 | 3.604 | 3.662 | 3.566 | 3.647 | 44,162,468 | -0.01(-0.37%) |
Jan 09, 2007 | 3.674 | 3.707 | 3.603 | 3.661 | 43,410,380 | -0.10(-2.62%) |
Jan 08, 2007 | 3.783 | 3.798 | 3.700 | 3.760 | 36,351,740 | +0.02(+0.63%) |
Jan 05, 2007 | 3.817 | 3.825 | 3.671 | 3.736 | 40,510,568 | -0.06(-1.51%) |
Jan 04, 2007 | 3.881 | 3.891 | 3.775 | 3.793 | 48,247,236 | -0.11(-2.80%) |
Jan 03, 2007 | 4.053 | 4.065 | 3.873 | 3.902 | 57,744,732 | -0.13(-3.23%) |
Dec 29, 2006 | 3.984 | 4.033 | 3.932 | 4.033 | 22,106,772 | +0.05(+1.23%) |
Dec 28, 2006 | 3.981 | 3.992 | 3.933 | 3.984 | 13,237,504 | +0.00(+0.07%) |
Dec 27, 2006 | 3.896 | 3.987 | 3.881 | 3.981 | 23,851,002 | +0.09(+2.43%) |
Dec 26, 2006 | 3.873 | 3.896 | 3.846 | 3.887 | 12,264,515 | +0.04(+1.15%) |
Dec 22, 2006 | 3.866 | 3.867 | 3.818 | 3.843 | 12,521,169 | -0.00(-0.09%) |
Dec 21, 2006 | 3.841 | 3.852 | 3.793 | 3.846 | 17,793,442 | -0.00(-0.08%) |
Dec 20, 2006 | 3.837 | 3.873 | 3.800 | 3.849 | 25,084,476 | +0.04(+1.09%) |
Dec 19, 2006 | 3.732 | 3.812 | 3.692 | 3.808 | 34,682,848 | +0.05(+1.21%) |
Dec 18, 2006 | 3.877 | 3.886 | 3.762 | 3.762 | 37,437,096 | -0.06(-1.60%) |
Dec 15, 2006 | 3.870 | 3.870 | 3.805 | 3.823 | 15,511,642 | +0.01(+0.23%) |
Dec 14, 2006 | 3.824 | 3.841 | 3.795 | 3.815 | 25,897,854 | +0.03(+0.86%) |
Dec 13, 2006 | 3.783 | 3.799 | 3.745 | 3.782 | 25,948,930 | -0.01(-0.20%) |
Dec 12, 2006 | 3.856 | 3.857 | 3.774 | 3.790 | 26,769,968 | -0.06(-1.44%) |
Dec 11, 2006 | 3.838 | 3.869 | 3.824 | 3.845 | 16,462,924 | -0.00(-0.03%) |
Dec 08, 2006 | 3.845 | 3.892 | 3.827 | 3.846 | 25,922,114 | +0.03(+0.90%) |
Dec 07, 2006 | 3.816 | 3.837 | 3.784 | 3.812 | 23,405,368 | +0.04(+1.10%) |
Dec 06, 2006 | 3.799 | 3.847 | 3.767 | 3.770 | 24,539,244 | -0.04(-0.96%) |
Dec 05, 2006 | 3.781 | 3.827 | 3.759 | 3.807 | 32,869,666 | +0.06(+1.71%) |
Dec 04, 2006 | 3.646 | 3.743 | 3.643 | 3.743 | 23,849,724 | +0.07(+1.79%) |
Dec 01, 2006 | 3.614 | 3.680 | 3.600 | 3.677 | 28,037,920 | -0.01(-0.27%) |
Nov 30, 2006 | 3.661 | 3.716 | 3.657 | 3.687 | 28,669,978 | +0.01(+0.22%) |
Nov 29, 2006 | 3.575 | 3.687 | 3.574 | 3.678 | 45,905,420 | +0.13(+3.67%) |
Nov 28, 2006 | 3.492 | 3.557 | 3.487 | 3.548 | 24,836,760 | +0.06(+1.72%) |
Nov 27, 2006 | 3.556 | 3.566 | 3.458 | 3.488 | 25,150,874 | -0.06(-1.57%) |
Nov 24, 2006 | 3.541 | 3.578 | 3.533 | 3.544 | 8,289,560 | -0.03(-0.75%) |
Nov 22, 2006 | 3.568 | 3.595 | 3.505 | 3.570 | 20,952,464 | -0.00(-0.01%) |
Nov 21, 2006 | 3.495 | 3.578 | 3.487 | 3.571 | 25,646,306 | +0.09(+2.73%) |
Nov 20, 2006 | 3.487 | 3.499 | 3.449 | 3.476 | 16,225,423 | -0.02(-0.59%) |
Nov 17, 2006 | 3.445 | 3.503 | 3.415 | 3.497 | 34,693,064 | +0.00(+0.07%) |
Nov 16, 2006 | 3.599 | 3.601 | 3.484 | 3.494 | 32,882,434 | -0.09(-2.46%) |
Nov 15, 2006 | 3.559 | 3.617 | 3.534 | 3.583 | 26,291,136 | +0.02(+0.67%) |
Nov 14, 2006 | 3.572 | 3.580 | 3.524 | 3.559 | 26,616,742 | +0.06(+1.61%) |
Nov 13, 2006 | 3.560 | 3.563 | 3.492 | 3.502 | 39,978,104 | -0.13(-3.70%) |
Nov 10, 2006 | 3.638 | 3.662 | 3.596 | 3.637 | 24,955,510 | +0.02(+0.66%) |
Nov 09, 2006 | 3.640 | 3.677 | 3.579 | 3.613 | 28,552,506 | +0.01(+0.34%) |
Nov 08, 2006 | 3.467 | 3.617 | 3.467 | 3.601 | 30,260,982 | +0.07(+2.05%) |
Nov 07, 2006 | 3.554 | 3.563 | 3.504 | 3.529 | 26,333,272 | -0.01(-0.27%) |
Nov 06, 2006 | 3.506 | 3.568 | 3.479 | 3.538 | 28,763,192 | +0.06(+1.59%) |
Nov 03, 2006 | 3.449 | 3.504 | 3.427 | 3.483 | 25,390,930 | +0.08(+2.25%) |
Nov 02, 2006 | 3.417 | 3.431 | 3.357 | 3.406 | 18,992,440 | -0.01(-0.31%) |
Nov 01, 2006 | 3.436 | 3.469 | 3.398 | 3.417 | 31,048,822 | -0.06(-1.70%) |
Oct 31, 2006 | 3.437 | 3.491 | 3.395 | 3.476 | 29,748,950 | +0.06(+1.88%) |
Oct 30, 2006 | 3.458 | 3.462 | 3.395 | 3.411 | 22,534,530 | -0.07(-2.12%) |
Oct 27, 2006 | 3.491 | 3.555 | 3.480 | 3.485 | 20,757,100 | -0.03(-0.96%) |
Oct 26, 2006 | 3.550 | 3.579 | 3.489 | 3.519 | 32,900,310 | -0.01(-0.27%) |
Oct 25, 2006 | 3.434 | 3.538 | 3.408 | 3.529 | 56,128,192 | +0.12(+3.62%) |
Oct 24, 2006 | 3.328 | 3.417 | 3.323 | 3.405 | 39,010,224 | +0.08(+2.45%) |
Oct 23, 2006 | 3.282 | 3.341 | 3.259 | 3.324 | 36,848,452 | -0.03(-0.86%) |
Oct 20, 2006 | 3.368 | 3.383 | 3.319 | 3.353 | 20,580,890 | -0.03(-0.88%) |
Oct 19, 2006 | 3.287 | 3.391 | 3.287 | 3.382 | 28,192,422 | +0.06(+1.89%) |
Oct 18, 2006 | 3.386 | 3.391 | 3.308 | 3.320 | 32,060,118 | -0.02(-0.46%) |
Oct 17, 2006 | 3.385 | 3.395 | 3.323 | 3.335 | 31,365,490 | -0.08(-2.45%) |
Oct 16, 2006 | 3.348 | 3.435 | 3.348 | 3.419 | 32,023,088 | +0.05(+1.50%) |
Oct 13, 2006 | 3.328 | 3.384 | 3.322 | 3.368 | 42,848,548 | +0.05(+1.64%) |
Oct 12, 2006 | 3.259 | 3.324 | 3.254 | 3.314 | 31,850,708 | +0.07(+2.21%) |
Oct 11, 2006 | 3.231 | 3.258 | 3.200 | 3.242 | 31,089,682 | -0.00(-0.06%) |
Oct 10, 2006 | 3.227 | 3.272 | 3.220 | 3.244 | 28,066,010 | +0.03(+0.97%) |
Oct 09, 2006 | 3.219 | 3.294 | 3.204 | 3.213 | 40,506,736 | +0.02(+0.69%) |
Oct 06, 2006 | 3.151 | 3.192 | 3.120 | 3.191 | 37,417,944 | +0.01(+0.30%) |
Oct 05, 2006 | 3.227 | 3.242 | 3.135 | 3.182 | 49,992,740 | +0.02(+0.54%) |
Oct 04, 2006 | 3.083 | 3.166 | 3.025 | 3.164 | 72,159,528 | +0.09(+2.93%) |
Oct 03, 2006 | 3.197 | 3.207 | 3.055 | 3.074 | 60,627,944 | -0.17(-5.19%) |
Oct 02, 2006 | 3.304 | 3.328 | 3.233 | 3.243 | 32,360,186 | -0.04(-1.22%) |
Sep 29, 2006 | 3.221 | 3.296 | 3.221 | 3.283 | 30,212,460 | +0.02(+0.50%) |
Sep 28, 2006 | 3.236 | 3.297 | 3.204 | 3.266 | 55,575,296 | +0.07(+2.09%) |
Sep 27, 2006 | 3.113 | 3.201 | 3.075 | 3.199 | 53,825,960 | +0.10(+3.35%) |
Sep 26, 2006 | 3.043 | 3.123 | 3.023 | 3.095 | 47,068,668 | +0.09(+2.90%) |
Sep 25, 2006 | 2.956 | 3.012 | 2.889 | 3.008 | 56,280,140 | +0.01(+0.20%) |
Sep 22, 2006 | 3.027 | 3.032 | 2.968 | 3.002 | 30,973,486 | -0.01(-0.43%) |
Sep 21, 2006 | 3.019 | 3.081 | 2.980 | 3.015 | 59,084,188 | -0.00(-0.14%) |
Sep 20, 2006 | 3.125 | 3.164 | 3.002 | 3.019 | 56,337,600 | -0.12(-3.84%) |
Sep 19, 2006 | 3.220 | 3.231 | 3.119 | 3.140 | 35,747,772 | -0.09(-2.69%) |
Sep 18, 2006 | 3.168 | 3.240 | 3.131 | 3.227 | 35,221,696 | +0.12(+3.99%) |
Sep 15, 2006 | 3.153 | 3.162 | 3.063 | 3.103 | 50,431,992 | -0.04(-1.22%) |
Sep 14, 2006 | 3.245 | 3.248 | 3.125 | 3.142 | 43,905,812 | -0.08(-2.62%) |
Sep 13, 2006 | 3.150 | 3.264 | 3.117 | 3.226 | 39,357,536 | +0.11(+3.44%) |
Sep 12, 2006 | 3.172 | 3.189 | 3.095 | 3.119 | 33,326,792 | -0.01(-0.24%) |
Sep 11, 2006 | 3.213 | 3.225 | 3.095 | 3.126 | 67,588,264 | -0.15(-4.67%) |
Sep 08, 2006 | 3.344 | 3.360 | 3.263 | 3.279 | 28,021,320 | -0.08(-2.50%) |
Sep 07, 2006 | 3.368 | 3.397 | 3.334 | 3.364 | 24,162,562 | -0.02(-0.56%) |
Sep 06, 2006 | 3.505 | 3.534 | 3.364 | 3.382 | 38,938,716 | -0.16(-4.52%) |
Sep 05, 2006 | 3.554 | 3.570 | 3.524 | 3.543 | 21,704,552 | -0.01(-0.23%) |
Sep 01, 2006 | 3.511 | 3.571 | 3.483 | 3.551 | 17,283,964 | +0.04(+1.14%) |
Aug 31, 2006 | 3.532 | 3.534 | 3.478 | 3.511 | 17,752,582 | +0.01(+0.18%) |
Aug 30, 2006 | 3.518 | 3.537 | 3.449 | 3.505 | 20,555,352 | -0.01(-0.33%) |
Aug 29, 2006 | 3.538 | 3.554 | 3.477 | 3.516 | 21,695,614 | -0.01(-0.24%) |
Aug 28, 2006 | 3.518 | 3.541 | 3.506 | 3.525 | 17,818,980 | -0.03(-0.79%) |
Aug 25, 2006 | 3.529 | 3.572 | 3.509 | 3.553 | 21,137,614 | +0.03(+0.72%) |
Aug 24, 2006 | 3.494 | 3.543 | 3.435 | 3.528 | 29,281,608 | +0.03(+0.85%) |
Aug 23, 2006 | 3.590 | 3.637 | 3.496 | 3.498 | 28,474,614 | -0.13(-3.54%) |
Aug 22, 2006 | 3.628 | 3.653 | 3.597 | 3.626 | 18,503,392 | -0.00(-0.03%) |
Aug 21, 2006 | 3.602 | 3.657 | 3.552 | 3.628 | 13,305,179 | +0.00(+0.08%) |
Aug 18, 2006 | 3.575 | 3.628 | 3.547 | 3.625 | 20,141,640 | +0.03(+0.86%) |
Aug 17, 2006 | 3.642 | 3.647 | 3.557 | 3.594 | 37,271,100 | -0.06(-1.73%) |
Aug 16, 2006 | 3.704 | 3.711 | 3.651 | 3.657 | 24,190,654 | +0.00(+0.12%) |
Aug 15, 2006 | 3.632 | 3.702 | 3.614 | 3.653 | 24,654,164 | +0.06(+1.57%) |
Aug 14, 2006 | 3.650 | 3.669 | 3.589 | 3.597 | 25,853,162 | -0.09(-2.56%) |
Aug 11, 2006 | 3.730 | 3.733 | 3.663 | 3.691 | 18,130,540 | -0.03(-0.72%) |
Aug 10, 2006 | 3.700 | 3.718 | 3.644 | 3.718 | 21,538,556 | +0.01(+0.34%) |
Aug 09, 2006 | 3.742 | 3.774 | 3.697 | 3.705 | 28,032,812 | -0.00(-0.07%) |
Aug 08, 2006 | 3.697 | 3.747 | 3.686 | 3.708 | 18,474,024 | +0.01(+0.31%) |
Aug 07, 2006 | 3.691 | 3.737 | 3.656 | 3.696 | 16,107,949 | +0.03(+0.79%) |
Aug 04, 2006 | 3.736 | 3.758 | 3.637 | 3.668 | 26,402,224 | -0.03(-0.84%) |
Aug 03, 2006 | 3.633 | 3.720 | 3.623 | 3.698 | 24,190,654 | +0.02(+0.46%) |
Aug 02, 2006 | 3.627 | 3.687 | 3.626 | 3.682 | 33,040,768 | +0.08(+2.33%) |
Aug 01, 2006 | 3.558 | 3.602 | 3.520 | 3.598 | 21,495,142 | +0.00(+0.00%) |
Jul 31, 2006 | 3.595 | 3.616 | 3.566 | 3.598 | 18,955,410 | -0.03(-0.91%) |
Jul 28, 2006 | 3.547 | 3.632 | 3.546 | 3.631 | 24,114,040 | +0.08(+2.36%) |
Jul 27, 2006 | 3.567 | 3.622 | 3.539 | 3.547 | 41,496,324 | +0.02(+0.61%) |
Jul 26, 2006 | 3.473 | 3.561 | 3.435 | 3.525 | 32,823,698 | +0.04(+1.04%) |
Jul 25, 2006 | 3.462 | 3.517 | 3.417 | 3.489 | 25,221,102 | +0.03(+0.79%) |
Jul 24, 2006 | 3.356 | 3.479 | 3.339 | 3.462 | 34,833,520 | +0.15(+4.47%) |
Jul 21, 2006 | 3.364 | 3.385 | 3.295 | 3.314 | 25,264,518 | -0.04(-1.20%) |
Jul 20, 2006 | 3.480 | 3.484 | 3.348 | 3.354 | 28,422,262 | -0.09(-2.74%) |
Jul 19, 2006 | 3.356 | 3.470 | 3.354 | 3.448 | 43,335,044 | +0.08(+2.44%) |
Jul 18, 2006 | 3.407 | 3.440 | 3.296 | 3.366 | 48,603,488 | -0.00(-0.05%) |
Jul 17, 2006 | 3.457 | 3.485 | 3.337 | 3.368 | 48,285,540 | -0.14(-4.01%) |
Jul 14, 2006 | 3.485 | 3.513 | 3.427 | 3.508 | 31,744,726 | +0.09(+2.74%) |
Jul 13, 2006 | 3.447 | 3.465 | 3.403 | 3.415 | 33,305,084 | -0.06(-1.84%) |
Jul 12, 2006 | 3.509 | 3.557 | 3.474 | 3.478 | 40,049,608 | -0.03(-0.84%) |
Jul 11, 2006 | 3.411 | 3.516 | 3.382 | 3.508 | 27,771,050 | +0.09(+2.60%) |
Jul 10, 2006 | 3.444 | 3.465 | 3.382 | 3.419 | 20,222,084 | +0.00(+0.11%) |
Jul 07, 2006 | 3.489 | 3.510 | 3.402 | 3.415 | 26,849,136 | -0.05(-1.48%) |
Jul 06, 2006 | 3.456 | 3.493 | 3.431 | 3.466 | 31,088,406 | +0.03(+0.96%) |
Jul 05, 2006 | 3.395 | 3.471 | 3.362 | 3.433 | 40,122,392 | -0.08(-2.15%) |
Jul 03, 2006 | 3.503 | 3.524 | 3.481 | 3.509 | 24,589,044 | +0.01(+0.34%) |
Jun 30, 2006 | 3.507 | 3.524 | 3.442 | 3.497 | 36,820,360 | +0.06(+1.62%) |
Jun 29, 2006 | 3.293 | 3.442 | 3.292 | 3.442 | 60,813,096 | +0.19(+5.93%) |
Jun 28, 2006 | 3.213 | 3.262 | 3.198 | 3.249 | 36,234,268 | +0.08(+2.61%) |
Jun 27, 2006 | 3.258 | 3.278 | 3.154 | 3.166 | 32,973,094 | -0.04(-1.33%) |
Jun 26, 2006 | 3.209 | 3.242 | 3.172 | 3.209 | 30,535,514 | +0.00(+0.01%) |
Jun 23, 2006 | 3.070 | 3.271 | 3.063 | 3.209 | 49,985,080 | +0.08(+2.67%) |
Jun 22, 2006 | 3.137 | 3.151 | 3.071 | 3.125 | 29,190,950 | +0.00(+0.04%) |
Jun 21, 2006 | 3.003 | 3.152 | 2.993 | 3.124 | 44,728,128 | +0.12(+3.93%) |
Jun 20, 2006 | 3.018 | 3.082 | 2.987 | 3.006 | 47,680,296 | +0.01(+0.30%) |
Jun 19, 2006 | 3.088 | 3.096 | 2.967 | 2.997 | 46,754,552 | -0.10(-3.21%) |
Jun 16, 2006 | 3.097 | 3.118 | 2.989 | 3.096 | 49,138,504 | +0.02(+0.76%) |
Jun 15, 2006 | 2.935 | 3.109 | 2.931 | 3.073 | 68,737,464 | +0.21(+7.35%) |
Jun 14, 2006 | 2.785 | 2.877 | 2.758 | 2.862 | 64,974,476 | +0.11(+4.16%) |
Jun 13, 2006 | 2.843 | 2.917 | 2.702 | 2.748 | 108,315,904 | -0.15(-5.26%) |
Jun 12, 2006 | 3.054 | 3.084 | 2.894 | 2.901 | 58,107,368 | -0.18(-5.88%) |
Jun 09, 2006 | 3.189 | 3.211 | 3.059 | 3.082 | 61,735,008 | -0.08(-2.41%) |
Jun 08, 2006 | 3.139 | 3.178 | 2.964 | 3.158 | 92,957,488 | -0.05(-1.41%) |
Jun 07, 2006 | 3.302 | 3.332 | 3.187 | 3.203 | 43,761,524 | -0.14(-4.14%) |
Jun 06, 2006 | 3.361 | 3.371 | 3.244 | 3.341 | 49,259,808 | -0.02(-0.72%) |
Jun 05, 2006 | 3.513 | 3.523 | 3.358 | 3.366 | 34,654,756 | -0.13(-3.77%) |
Jun 02, 2006 | 3.534 | 3.546 | 3.429 | 3.498 | 30,780,676 | +0.04(+1.20%) |
Jun 01, 2006 | 3.391 | 3.473 | 3.344 | 3.456 | 36,538,168 | +0.06(+1.62%) |
May 31, 2006 | 3.424 | 3.458 | 3.365 | 3.401 | 50,472,852 | +0.04(+1.32%) |
May 30, 2006 | 3.476 | 3.495 | 3.342 | 3.357 | 50,794,628 | -0.19(-5.44%) |
May 26, 2006 | 3.479 | 3.577 | 3.417 | 3.550 | 57,494,460 | +0.18(+5.41%) |
May 25, 2006 | 3.308 | 3.378 | 3.243 | 3.368 | 67,036,648 | +0.14(+4.38%) |
May 24, 2006 | 3.276 | 3.326 | 3.137 | 3.226 | 60,212,956 | -0.10(-2.96%) |
May 23, 2006 | 3.446 | 3.522 | 3.319 | 3.324 | 64,600,348 | -0.00(-0.01%) |
May 22, 2006 | 3.289 | 3.373 | 3.201 | 3.325 | 77,316,880 | -0.19(-5.39%) |
May 19, 2006 | 3.567 | 3.592 | 3.422 | 3.514 | 69,511,256 | -0.05(-1.48%) |
May 18, 2006 | 3.673 | 3.700 | 3.514 | 3.567 | 51,103,636 | -0.09(-2.49%) |
May 17, 2006 | 3.790 | 3.835 | 3.600 | 3.659 | 44,302,924 | -0.21(-5.37%) |
May 16, 2006 | 3.914 | 3.915 | 3.783 | 3.866 | 33,887,344 | +0.06(+1.49%) |
May 15, 2006 | 3.798 | 3.893 | 3.708 | 3.809 | 48,643,068 | -0.13(-3.34%) |
May 12, 2006 | 4.004 | 4.017 | 3.901 | 3.941 | 33,653,676 | -0.13(-3.22%) |
May 11, 2006 | 4.207 | 4.207 | 4.047 | 4.072 | 39,291,136 | -0.11(-2.69%) |
May 10, 2006 | 4.187 | 4.190 | 4.112 | 4.184 | 30,942,840 | -0.00(-0.06%) |
May 09, 2006 | 4.135 | 4.196 | 4.106 | 4.187 | 30,308,226 | +0.08(+1.99%) |
May 08, 2006 | 4.102 | 4.111 | 4.059 | 4.105 | 29,994,112 | -0.01(-0.35%) |
May 05, 2006 | 3.997 | 4.144 | 3.997 | 4.119 | 35,911,212 | +0.15(+3.82%) |
May 04, 2006 | 3.956 | 4.022 | 3.920 | 3.968 | 40,001,088 | -0.01(-0.24%) |
May 03, 2006 | 3.963 | 3.977 | 3.883 | 3.977 | 26,102,156 | -0.02(-0.59%) |
May 02, 2006 | 3.822 | 4.001 | 3.818 | 4.001 | 38,315,596 | +0.09(+2.33%) |
May 01, 2006 | 3.911 | 4.012 | 3.898 | 3.909 | 28,201,360 | +0.04(+1.02%) |
Apr 28, 2006 | 3.798 | 3.895 | 3.779 | 3.870 | 22,455,362 | +0.11(+2.87%) |
Apr 27, 2006 | 3.732 | 3.821 | 3.642 | 3.762 | 33,296,146 | -0.04(-0.98%) |
Apr 26, 2006 | 3.770 | 3.898 | 3.768 | 3.799 | 40,356,064 | +0.06(+1.66%) |
Apr 25, 2006 | 3.806 | 3.828 | 3.716 | 3.737 | 31,350,168 | -0.06(-1.70%) |
Apr 24, 2006 | 3.840 | 3.857 | 3.770 | 3.802 | 23,808,864 | -0.10(-2.45%) |
Apr 21, 2006 | 3.814 | 3.915 | 3.796 | 3.897 | 26,987,040 | +0.10(+2.74%) |
Apr 20, 2006 | 3.839 | 3.877 | 3.733 | 3.794 | 35,466,856 | -0.06(-1.51%) |
Apr 19, 2006 | 3.762 | 3.857 | 3.756 | 3.852 | 43,695,128 | +0.09(+2.39%) |
Apr 18, 2006 | 3.603 | 3.774 | 3.603 | 3.762 | 56,504,872 | +0.21(+6.04%) |
Apr 17, 2006 | 3.540 | 3.559 | 3.506 | 3.548 | 19,946,276 | +0.07(+1.98%) |
Apr 13, 2006 | 3.482 | 3.497 | 3.433 | 3.479 | 12,789,316 | -0.00(-0.09%) |
Apr 12, 2006 | 3.508 | 3.520 | 3.451 | 3.482 | 14,010,021 | -0.00(-0.07%) |
Apr 11, 2006 | 3.544 | 3.560 | 3.465 | 3.484 | 20,681,764 | +0.00(+0.05%) |
Apr 10, 2006 | 3.517 | 3.559 | 3.474 | 3.483 | 20,612,812 | -0.03(-0.90%) |
Apr 07, 2006 | 3.530 | 3.549 | 3.467 | 3.514 | 21,322,762 | -0.06(-1.60%) |
Apr 06, 2006 | 3.543 | 3.575 | 3.505 | 3.572 | 19,979,476 | +0.04(+1.22%) |
Apr 05, 2006 | 3.444 | 3.534 | 3.444 | 3.529 | 23,663,298 | +0.07(+1.89%) |
Apr 04, 2006 | 3.492 | 3.523 | 3.450 | 3.463 | 34,842,460 | -0.04(-1.07%) |