Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.525 | 5.603 | 5.502 | 5.581 | 14,834,037 | +0.07(+1.23%) |
Mar 29, 2007 | 5.520 | 5.554 | 5.488 | 5.513 | 15,677,561 | -0.01(-0.15%) |
Mar 28, 2007 | 5.588 | 5.588 | 5.509 | 5.521 | 21,466,082 | -0.08(-1.35%) |
Mar 27, 2007 | 5.698 | 5.699 | 5.586 | 5.597 | 21,249,012 | -0.12(-2.04%) |
Mar 26, 2007 | 5.727 | 5.745 | 5.641 | 5.713 | 13,804,242 | -0.01(-0.24%) |
Mar 23, 2007 | 5.588 | 5.739 | 5.515 | 5.727 | 41,673,360 | +0.02(+0.41%) |
Mar 22, 2007 | 5.713 | 5.723 | 5.610 | 5.703 | 30,117,446 | -0.01(-0.23%) |
Mar 21, 2007 | 5.737 | 5.782 | 5.680 | 5.717 | 18,225,768 | -0.02(-0.37%) |
Mar 20, 2007 | 5.689 | 5.742 | 5.671 | 5.738 | 10,409,817 | +0.05(+0.86%) |
Mar 19, 2007 | 5.661 | 5.704 | 5.644 | 5.689 | 13,743,929 | +0.04(+0.79%) |
Mar 16, 2007 | 5.556 | 5.657 | 5.549 | 5.644 | 22,959,864 | +0.10(+1.71%) |
Mar 15, 2007 | 5.501 | 5.581 | 5.501 | 5.549 | 13,984,800 | +0.04(+0.80%) |
Mar 14, 2007 | 5.494 | 5.522 | 5.396 | 5.505 | 16,090,755 | +0.01(+0.21%) |
Mar 13, 2007 | 5.546 | 5.535 | 5.405 | 5.493 | 13,275,516 | -0.05(-0.95%) |
Mar 12, 2007 | 5.541 | 5.572 | 5.525 | 5.546 | 10,465,988 | -0.01(-0.24%) |
Mar 09, 2007 | 5.533 | 5.582 | 5.509 | 5.559 | 12,601,458 | +0.07(+1.20%) |
Mar 08, 2007 | 5.525 | 5.587 | 5.488 | 5.493 | 15,212,004 | +0.00(+0.01%) |
Mar 07, 2007 | 5.510 | 5.541 | 5.438 | 5.493 | 22,480,882 | -0.03(-0.49%) |
Mar 06, 2007 | 5.407 | 5.541 | 5.399 | 5.520 | 15,308,162 | +0.14(+2.58%) |
Mar 05, 2007 | 5.455 | 5.476 | 5.381 | 5.381 | 14,238,048 | -0.07(-1.35%) |
Mar 02, 2007 | 5.525 | 5.561 | 5.454 | 5.454 | 13,476,400 | -0.08(-1.36%) |
Mar 01, 2007 | 5.415 | 5.565 | 5.366 | 5.530 | 20,156,144 | +0.04(+0.78%) |
Feb 28, 2007 | 5.501 | 5.520 | 5.425 | 5.487 | 21,269,006 | +0.03(+0.48%) |
Feb 27, 2007 | 5.643 | 5.664 | 5.422 | 5.460 | 21,926,878 | -0.20(-3.58%) |
Feb 26, 2007 | 5.719 | 5.719 | 5.630 | 5.663 | 15,766,169 | -0.01(-0.19%) |
Feb 23, 2007 | 5.684 | 5.684 | 5.629 | 5.674 | 8,606,616 | -0.01(-0.18%) |
Feb 22, 2007 | 5.614 | 5.688 | 5.600 | 5.684 | 13,627,777 | +0.06(+1.05%) |
Feb 21, 2007 | 5.608 | 5.639 | 5.594 | 5.625 | 13,168,885 | +0.02(+0.39%) |
Feb 20, 2007 | 5.583 | 5.625 | 5.548 | 5.603 | 16,743,868 | +0.02(+0.37%) |
Feb 16, 2007 | 5.593 | 5.646 | 5.550 | 5.583 | 18,057,710 | +0.04(+0.75%) |
Feb 15, 2007 | 5.527 | 5.551 | 5.504 | 5.541 | 13,497,345 | +0.01(+0.12%) |
Feb 14, 2007 | 5.525 | 5.555 | 5.512 | 5.534 | 15,896,563 | +0.01(+0.17%) |
Feb 13, 2007 | 5.432 | 5.544 | 5.432 | 5.525 | 21,664,538 | +0.04(+0.80%) |
Feb 12, 2007 | 5.441 | 5.484 | 5.421 | 5.481 | 23,836,558 | +0.04(+0.74%) |
Feb 09, 2007 | 5.413 | 5.469 | 5.413 | 5.441 | 19,729,526 | +0.01(+0.20%) |
Feb 08, 2007 | 5.394 | 5.446 | 5.369 | 5.430 | 18,450,910 | +0.03(+0.48%) |
Feb 07, 2007 | 5.349 | 5.409 | 5.326 | 5.404 | 23,910,970 | +0.09(+1.71%) |
Feb 06, 2007 | 5.221 | 5.319 | 5.221 | 5.313 | 13,675,380 | +0.09(+1.76%) |
Feb 05, 2007 | 5.231 | 5.269 | 5.170 | 5.221 | 14,026,690 | -0.04(-0.78%) |
Feb 02, 2007 | 5.304 | 5.326 | 5.242 | 5.262 | 13,024,172 | -0.03(-0.48%) |
Feb 01, 2007 | 5.179 | 5.306 | 5.170 | 5.287 | 29,433,866 | +0.10(+1.89%) |
Jan 31, 2007 | 5.134 | 5.212 | 5.120 | 5.189 | 20,488,318 | +0.06(+1.08%) |
Jan 30, 2007 | 5.068 | 5.136 | 5.068 | 5.134 | 23,507,298 | +0.08(+1.48%) |
Jan 29, 2007 | 5.008 | 5.074 | 5.008 | 5.059 | 19,407,730 | +0.06(+1.18%) |
Jan 26, 2007 | 5.042 | 5.076 | 4.985 | 5.000 | 13,068,919 | -0.03(-0.67%) |
Jan 25, 2007 | 5.089 | 5.129 | 5.033 | 5.033 | 12,069,256 | -0.05(-1.03%) |
Jan 24, 2007 | 5.084 | 5.109 | 5.073 | 5.086 | 10,557,386 | +0.00(+0.08%) |
Jan 23, 2007 | 5.131 | 5.162 | 5.053 | 5.082 | 16,178,344 | -0.05(-0.96%) |
Jan 22, 2007 | 5.260 | 5.260 | 5.118 | 5.131 | 23,223,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.252 | 5.262 | 5.224 | 5.249 | 13,237,433 | +0.01(+0.27%) |
Jan 18, 2007 | 5.242 | 5.265 | 5.199 | 5.234 | 19,459,140 | -0.01(-0.15%) |
Jan 17, 2007 | 5.241 | 5.247 | 5.202 | 5.242 | 12,808,054 | -0.01(-0.15%) |
Jan 16, 2007 | 5.226 | 5.251 | 5.210 | 5.250 | 11,025,799 | +0.01(+0.21%) |
Jan 12, 2007 | 5.228 | 5.253 | 5.216 | 5.239 | 11,056,265 | -0.01(-0.22%) |
Jan 11, 2007 | 5.247 | 5.270 | 5.222 | 5.251 | 17,037,102 | +0.01(+0.22%) |
Jan 10, 2007 | 5.212 | 5.244 | 5.194 | 5.239 | 15,486,197 | +0.00(+0.00%) |
Jan 09, 2007 | 5.175 | 5.249 | 5.166 | 5.239 | 18,050,094 | +0.06(+1.25%) |
Jan 08, 2007 | 5.173 | 5.199 | 5.127 | 5.175 | 12,031,174 | -0.02(-0.30%) |
Jan 05, 2007 | 5.152 | 5.221 | 5.131 | 5.190 | 17,847,304 | +0.01(+0.16%) |
Jan 04, 2007 | 5.129 | 5.198 | 5.087 | 5.182 | 17,950,126 | +0.05(+1.02%) |
Jan 03, 2007 | 5.147 | 5.237 | 5.084 | 5.129 | 20,587,332 | -0.07(-1.37%) |
Dec 29, 2006 | 5.209 | 5.247 | 5.189 | 5.201 | 7,932,558 | -0.01(-0.17%) |
Dec 28, 2006 | 5.231 | 5.244 | 5.209 | 5.210 | 7,230,890 | -0.02(-0.32%) |
Dec 27, 2006 | 5.265 | 5.265 | 5.216 | 5.227 | 7,917,325 | -0.03(-0.58%) |
Dec 26, 2006 | 5.249 | 5.277 | 5.224 | 5.257 | 7,679,310 | +0.01(+0.16%) |
Dec 22, 2006 | 5.238 | 5.261 | 5.201 | 5.249 | 11,843,618 | -0.02(-0.35%) |
Dec 21, 2006 | 5.210 | 5.315 | 5.187 | 5.267 | 41,236,548 | +0.03(+0.51%) |
Dec 20, 2006 | 5.094 | 5.256 | 5.078 | 5.240 | 33,930,444 | +0.19(+3.73%) |
Dec 19, 2006 | 5.051 | 5.060 | 4.978 | 5.052 | 15,818,466 | +0.00(+0.01%) |
Dec 18, 2006 | 5.088 | 5.110 | 5.046 | 5.051 | 10,325,084 | +0.01(+0.14%) |
Dec 15, 2006 | 5.102 | 5.106 | 5.042 | 5.044 | 13,044,165 | -0.05(-0.98%) |
Dec 14, 2006 | 5.044 | 5.107 | 5.037 | 5.094 | 13,932,436 | +0.06(+1.20%) |
Dec 13, 2006 | 5.059 | 5.071 | 4.997 | 5.034 | 17,753,050 | -0.04(-0.75%) |
Dec 12, 2006 | 5.108 | 5.113 | 5.061 | 5.072 | 16,651,518 | -0.05(-0.90%) |
Dec 11, 2006 | 5.091 | 5.145 | 5.064 | 5.118 | 17,679,742 | +0.02(+0.42%) |
Dec 08, 2006 | 5.118 | 5.157 | 5.078 | 5.096 | 9,930,931 | -0.05(-0.92%) |
Dec 07, 2006 | 5.147 | 5.178 | 5.133 | 5.144 | 8,895,090 | -0.01(-0.26%) |
Dec 06, 2006 | 5.187 | 5.187 | 5.139 | 5.157 | 17,295,110 | -0.02(-0.31%) |
Dec 05, 2006 | 5.140 | 5.199 | 5.129 | 5.174 | 16,945,704 | +0.02(+0.38%) |
Dec 04, 2006 | 5.094 | 5.164 | 5.060 | 5.154 | 15,528,088 | +0.03(+0.55%) |
Dec 01, 2006 | 5.141 | 5.207 | 5.048 | 5.126 | 16,330,674 | -0.07(-1.36%) |
Nov 30, 2006 | 5.087 | 5.215 | 5.070 | 5.197 | 19,978,966 | +0.11(+2.15%) |
Nov 29, 2006 | 5.076 | 5.104 | 5.064 | 5.087 | 8,358,129 | +0.05(+0.91%) |
Nov 28, 2006 | 5.000 | 5.047 | 4.991 | 5.042 | 8,946,502 | +0.01(+0.13%) |
Nov 27, 2006 | 5.067 | 5.087 | 5.025 | 5.035 | 10,429,810 | -0.04(-0.88%) |
Nov 24, 2006 | 5.070 | 5.112 | 5.046 | 5.080 | 6,442,585 | -0.02(-0.31%) |
Nov 22, 2006 | 5.060 | 5.096 | 5.049 | 5.096 | 5,439,115 | +0.02(+0.47%) |
Nov 21, 2006 | 5.042 | 5.088 | 5.017 | 5.072 | 9,311,140 | +0.01(+0.25%) |
Nov 20, 2006 | 5.015 | 5.067 | 4.998 | 5.060 | 11,554,192 | +0.04(+0.80%) |
Nov 17, 2006 | 4.991 | 5.031 | 4.979 | 5.020 | 11,955,009 | +0.02(+0.37%) |
Nov 16, 2006 | 5.033 | 5.036 | 4.972 | 5.001 | 7,984,921 | -0.01(-0.27%) |
Nov 15, 2006 | 4.973 | 5.038 | 4.973 | 5.015 | 16,274,502 | +0.04(+0.83%) |
Nov 14, 2006 | 4.955 | 4.978 | 4.920 | 4.973 | 8,586,623 | +0.03(+0.62%) |
Nov 13, 2006 | 4.921 | 4.989 | 4.918 | 4.943 | 14,278,986 | +0.00(+0.05%) |
Nov 10, 2006 | 4.879 | 4.942 | 4.869 | 4.940 | 10,386,967 | +0.07(+1.41%) |
Nov 09, 2006 | 4.903 | 4.903 | 4.843 | 4.872 | 11,279,999 | -0.01(-0.24%) |
Nov 08, 2006 | 4.809 | 4.904 | 4.808 | 4.883 | 10,650,688 | +0.03(+0.55%) |
Nov 07, 2006 | 4.877 | 4.895 | 4.852 | 4.856 | 16,785,758 | -0.02(-0.39%) |
Nov 06, 2006 | 4.861 | 4.890 | 4.840 | 4.875 | 13,665,860 | +0.01(+0.28%) |
Nov 03, 2006 | 4.884 | 4.923 | 4.838 | 4.862 | 14,035,259 | -0.01(-0.25%) |
Nov 02, 2006 | 4.768 | 4.879 | 4.757 | 4.874 | 19,816,164 | +0.07(+1.54%) |
Nov 01, 2006 | 4.837 | 4.837 | 4.784 | 4.800 | 17,715,920 | -0.03(-0.53%) |
Oct 31, 2006 | 4.821 | 4.837 | 4.784 | 4.825 | 11,003,902 | -0.01(-0.14%) |
Oct 30, 2006 | 4.796 | 4.845 | 4.781 | 4.832 | 12,445,320 | +0.01(+0.16%) |
Oct 27, 2006 | 4.883 | 4.897 | 4.815 | 4.824 | 13,278,372 | -0.10(-1.93%) |
Oct 26, 2006 | 4.887 | 4.940 | 4.861 | 4.919 | 19,131,632 | +0.02(+0.34%) |
Oct 25, 2006 | 4.800 | 4.904 | 4.800 | 4.903 | 26,742,396 | +0.12(+2.44%) |
Oct 24, 2006 | 4.703 | 4.793 | 4.679 | 4.786 | 13,663,956 | +0.04(+0.87%) |
Oct 23, 2006 | 4.653 | 4.747 | 4.652 | 4.744 | 11,351,404 | +0.09(+1.96%) |
Oct 20, 2006 | 4.695 | 4.699 | 4.630 | 4.653 | 11,256,198 | -0.04(-0.89%) |
Oct 19, 2006 | 4.653 | 4.705 | 4.633 | 4.695 | 8,201,991 | +0.02(+0.44%) |
Oct 18, 2006 | 4.718 | 4.721 | 4.633 | 4.675 | 17,399,836 | -0.04(-0.82%) |
Oct 17, 2006 | 4.727 | 4.744 | 4.689 | 4.713 | 13,800,100 | -0.04(-0.86%) |
Oct 16, 2006 | 4.706 | 4.766 | 4.706 | 4.754 | 15,153,929 | +0.05(+1.04%) |
Oct 13, 2006 | 4.700 | 4.728 | 4.690 | 4.706 | 10,607,845 | -0.01(-0.23%) |
Oct 12, 2006 | 4.639 | 4.728 | 4.630 | 4.717 | 19,056,420 | +0.07(+1.55%) |
Oct 11, 2006 | 4.648 | 4.660 | 4.610 | 4.645 | 8,467,616 | -0.01(-0.16%) |
Oct 10, 2006 | 4.642 | 4.692 | 4.642 | 4.652 | 10,980,100 | +0.01(+0.14%) |
Oct 09, 2006 | 4.606 | 4.657 | 4.596 | 4.646 | 9,235,928 | +0.02(+0.35%) |
Oct 06, 2006 | 4.660 | 4.660 | 4.590 | 4.629 | 15,260,559 | -0.05(-0.97%) |
Oct 05, 2006 | 4.661 | 4.698 | 4.643 | 4.675 | 16,220,235 | -0.02(-0.32%) |
Oct 04, 2006 | 4.606 | 4.704 | 4.606 | 4.690 | 22,256,292 | +0.08(+1.64%) |
Oct 03, 2006 | 4.581 | 4.620 | 4.565 | 4.614 | 13,356,441 | +0.02(+0.43%) |
Oct 02, 2006 | 4.567 | 4.620 | 4.564 | 4.594 | 11,373,301 | -0.01(-0.16%) |
Sep 29, 2006 | 4.648 | 4.648 | 4.598 | 4.602 | 13,525,907 | -0.04(-0.77%) |
Sep 28, 2006 | 4.627 | 4.649 | 4.611 | 4.637 | 13,003,227 | +0.01(+0.22%) |
Sep 27, 2006 | 4.601 | 4.669 | 4.597 | 4.627 | 36,163,976 | -0.01(-0.32%) |
Sep 26, 2006 | 4.514 | 4.660 | 4.500 | 4.642 | 40,324,472 | +0.10(+2.17%) |
Sep 25, 2006 | 4.541 | 4.567 | 4.481 | 4.543 | 33,359,208 | +0.01(+0.17%) |
Sep 22, 2006 | 4.524 | 4.562 | 4.456 | 4.535 | 73,266,680 | +0.20(+4.73%) |
Sep 21, 2006 | 4.355 | 4.404 | 4.305 | 4.331 | 34,072,300 | -0.01(-0.17%) |
Sep 20, 2006 | 4.333 | 4.351 | 4.296 | 4.338 | 32,866,040 | +0.03(+0.69%) |
Sep 19, 2006 | 4.324 | 4.324 | 4.240 | 4.308 | 29,479,566 | -0.02(-0.35%) |
Sep 18, 2006 | 4.342 | 4.357 | 4.306 | 4.323 | 23,731,032 | -0.03(-0.78%) |
Sep 15, 2006 | 4.348 | 4.374 | 4.335 | 4.357 | 21,559,384 | +0.01(+0.24%) |
Sep 14, 2006 | 4.356 | 4.358 | 4.311 | 4.347 | 22,767,548 | -0.02(-0.40%) |
Sep 13, 2006 | 4.359 | 4.378 | 4.348 | 4.364 | 35,860,268 | -0.02(-0.42%) |
Sep 12, 2006 | 4.329 | 4.409 | 4.284 | 4.383 | 26,265,414 | +0.05(+1.25%) |
Sep 11, 2006 | 4.306 | 4.339 | 4.302 | 4.329 | 15,928,905 | +0.02(+0.45%) |
Sep 08, 2006 | 4.243 | 4.311 | 4.239 | 4.309 | 19,602,902 | +0.08(+1.81%) |
Sep 07, 2006 | 4.252 | 4.252 | 4.194 | 4.232 | 15,812,754 | -0.02(-0.47%) |
Sep 06, 2006 | 4.267 | 4.295 | 4.238 | 4.252 | 14,056,204 | -0.02(-0.54%) |
Sep 05, 2006 | 4.254 | 4.277 | 4.219 | 4.275 | 17,128,500 | +0.01(+0.33%) |
Sep 01, 2006 | 4.241 | 4.273 | 4.240 | 4.261 | 17,721,632 | +0.02(+0.47%) |
Aug 31, 2006 | 4.191 | 4.251 | 4.189 | 4.241 | 17,933,942 | +0.05(+1.25%) |
Aug 30, 2006 | 4.194 | 4.225 | 4.160 | 4.189 | 30,821,018 | -0.01(-0.26%) |
Aug 29, 2006 | 4.083 | 4.205 | 4.082 | 4.200 | 29,287,250 | +0.11(+2.72%) |
Aug 28, 2006 | 4.040 | 4.095 | 4.038 | 4.089 | 16,300,208 | +0.06(+1.41%) |
Aug 25, 2006 | 4.032 | 4.043 | 4.010 | 4.032 | 14,941,619 | -0.00(-0.09%) |
Aug 24, 2006 | 4.032 | 4.049 | 4.012 | 4.035 | 14,456,069 | -0.00(-0.01%) |
Aug 23, 2006 | 4.032 | 4.046 | 4.023 | 4.036 | 14,098,095 | +0.00(+0.00%) |
Aug 22, 2006 | 4.041 | 4.077 | 4.033 | 4.036 | 14,150,458 | +0.00(+0.10%) |
Aug 21, 2006 | 4.029 | 4.046 | 4.015 | 4.032 | 11,565,617 | +0.00(+0.08%) |
Aug 18, 2006 | 4.037 | 4.045 | 4.006 | 4.029 | 21,163,328 | -0.01(-0.32%) |
Aug 17, 2006 | 4.083 | 4.085 | 4.012 | 4.042 | 24,332,732 | -0.04(-1.02%) |
Aug 16, 2006 | 4.095 | 4.096 | 4.018 | 4.083 | 30,077,458 | +0.00(+0.10%) |
Aug 15, 2006 | 4.067 | 4.085 | 4.038 | 4.079 | 24,790,674 | +0.03(+0.63%) |
Aug 14, 2006 | 4.044 | 4.076 | 4.042 | 4.053 | 15,927,953 | +0.04(+0.88%) |
Aug 11, 2006 | 4.015 | 4.034 | 4.004 | 4.018 | 25,511,382 | +0.02(+0.41%) |
Aug 10, 2006 | 4.023 | 4.036 | 3.966 | 4.002 | 25,149,600 | -0.04(-0.88%) |
Aug 09, 2006 | 4.058 | 4.080 | 4.028 | 4.038 | 16,798,136 | -0.01(-0.30%) |
Aug 08, 2006 | 4.115 | 4.145 | 4.027 | 4.050 | 19,082,126 | -0.04(-1.04%) |
Aug 07, 2006 | 4.111 | 4.111 | 4.043 | 4.092 | 23,751,024 | -0.04(-0.95%) |
Aug 04, 2006 | 4.123 | 4.154 | 4.097 | 4.132 | 21,284,238 | +0.03(+0.67%) |
Aug 03, 2006 | 4.078 | 4.114 | 4.041 | 4.104 | 37,352,144 | +0.00(+0.03%) |
Aug 02, 2006 | 4.138 | 4.156 | 4.096 | 4.103 | 31,076,170 | -0.03(-0.71%) |
Aug 01, 2006 | 4.149 | 4.185 | 4.114 | 4.133 | 21,289,000 | -0.02(-0.39%) |
Jul 31, 2006 | 4.181 | 4.215 | 4.127 | 4.149 | 16,876,204 | -0.05(-1.13%) |
Jul 28, 2006 | 4.158 | 4.215 | 4.131 | 4.196 | 16,352,571 | +0.05(+1.19%) |
Jul 27, 2006 | 4.225 | 4.270 | 4.132 | 4.147 | 13,981,944 | -0.05(-1.30%) |
Jul 26, 2006 | 4.201 | 4.208 | 4.156 | 4.201 | 14,320,877 | -0.02(-0.45%) |
Jul 25, 2006 | 4.209 | 4.239 | 4.156 | 4.220 | 16,930,472 | -0.01(-0.35%) |
Jul 24, 2006 | 4.205 | 4.251 | 4.199 | 4.235 | 17,231,322 | +0.03(+0.72%) |
Jul 21, 2006 | 4.180 | 4.217 | 4.153 | 4.205 | 23,402,570 | +0.02(+0.58%) |
Jul 20, 2006 | 4.115 | 4.192 | 4.108 | 4.180 | 22,846,568 | +0.04(+1.02%) |
Jul 19, 2006 | 4.123 | 4.172 | 4.131 | 4.138 | 28,427,540 | +0.02(+0.38%) |
Jul 18, 2006 | 4.143 | 4.157 | 4.107 | 4.123 | 31,266,582 | -0.02(-0.49%) |
Jul 17, 2006 | 4.096 | 4.154 | 4.096 | 4.143 | 21,754,556 | +0.02(+0.39%) |
Jul 14, 2006 | 4.117 | 4.158 | 4.114 | 4.127 | 23,175,980 | -0.01(-0.23%) |
Jul 13, 2006 | 4.128 | 4.155 | 4.100 | 4.136 | 16,891,436 | +0.01(+0.19%) |
Jul 12, 2006 | 4.104 | 4.143 | 4.102 | 4.128 | 22,226,778 | +0.00(+0.03%) |
Jul 11, 2006 | 4.136 | 4.155 | 4.109 | 4.127 | 13,442,126 | -0.02(-0.49%) |
Jul 10, 2006 | 4.153 | 4.183 | 4.134 | 4.148 | 11,540,863 | -0.01(-0.13%) |
Jul 07, 2006 | 4.176 | 4.196 | 4.146 | 4.153 | 18,583,246 | -0.04(-0.89%) |
Jul 06, 2006 | 4.217 | 4.223 | 4.185 | 4.190 | 18,222,416 | -0.01(-0.32%) |
Jul 05, 2006 | 4.241 | 4.249 | 4.183 | 4.204 | 22,012,564 | -0.07(-1.57%) |
Jul 03, 2006 | 4.257 | 4.293 | 4.257 | 4.271 | 5,625,718 | +0.02(+0.41%) |
Jun 30, 2006 | 4.259 | 4.302 | 4.249 | 4.254 | 12,294,894 | +0.00(+0.02%) |
Jun 29, 2006 | 4.201 | 4.267 | 4.176 | 4.253 | 24,613,590 | +0.07(+1.58%) |
Jun 28, 2006 | 4.280 | 4.280 | 4.144 | 4.187 | 81,270,640 | -0.21(-4.68%) |
Jun 27, 2006 | 4.435 | 4.435 | 4.366 | 4.392 | 17,483,618 | -0.03(-0.71%) |
Jun 26, 2006 | 4.456 | 4.461 | 4.410 | 4.424 | 10,089,925 | -0.01(-0.15%) |
Jun 23, 2006 | 4.405 | 4.462 | 4.390 | 4.430 | 13,775,347 | +0.03(+0.58%) |
Jun 22, 2006 | 4.346 | 4.411 | 4.318 | 4.405 | 15,657,568 | +0.06(+1.35%) |
Jun 21, 2006 | 4.314 | 4.372 | 4.301 | 4.346 | 13,256,474 | +0.03(+0.69%) |
Jun 20, 2006 | 4.376 | 4.384 | 4.301 | 4.316 | 15,892,727 | -0.05(-1.07%) |
Jun 19, 2006 | 4.411 | 4.414 | 4.337 | 4.363 | 12,379,628 | -0.00(-0.10%) |
Jun 16, 2006 | 4.369 | 4.426 | 4.359 | 4.367 | 9,916,650 | -0.02(-0.48%) |
Jun 15, 2006 | 4.310 | 4.424 | 4.301 | 4.388 | 16,071,714 | +0.08(+1.79%) |
Jun 14, 2006 | 4.264 | 4.317 | 4.264 | 4.311 | 15,894,631 | +0.04(+0.87%) |
Jun 13, 2006 | 4.254 | 4.318 | 4.249 | 4.273 | 14,257,089 | +0.01(+0.30%) |
Jun 12, 2006 | 4.267 | 4.322 | 4.254 | 4.261 | 14,095,239 | +0.00(+0.00%) |
Jun 09, 2006 | 4.251 | 4.292 | 4.238 | 4.261 | 7,741,194 | +0.03(+0.59%) |
Jun 08, 2006 | 4.233 | 4.253 | 4.157 | 4.236 | 16,614,388 | -0.00(-0.11%) |
Jun 07, 2006 | 4.215 | 4.263 | 4.214 | 4.240 | 22,578,088 | +0.03(+0.67%) |
Jun 06, 2006 | 4.228 | 4.239 | 4.196 | 4.212 | 11,087,683 | -0.00(-0.06%) |
Jun 05, 2006 | 4.295 | 4.296 | 4.209 | 4.215 | 17,323,672 | -0.08(-1.88%) |
Jun 02, 2006 | 4.274 | 4.315 | 4.258 | 4.295 | 12,758,547 | +0.02(+0.45%) |
Jun 01, 2006 | 4.223 | 4.282 | 4.216 | 4.276 | 13,171,741 | +0.06(+1.38%) |
May 31, 2006 | 4.201 | 4.233 | 4.201 | 4.218 | 12,724,273 | +0.02(+0.39%) |
May 30, 2006 | 4.246 | 4.248 | 4.201 | 4.201 | 9,181,660 | -0.05(-1.25%) |
May 26, 2006 | 4.197 | 4.282 | 4.194 | 4.254 | 14,976,846 | +0.07(+1.71%) |
May 25, 2006 | 4.183 | 4.190 | 4.147 | 4.183 | 7,204,233 | +0.02(+0.49%) |
May 24, 2006 | 4.149 | 4.179 | 4.118 | 4.163 | 15,932,713 | +0.01(+0.34%) |
May 23, 2006 | 4.133 | 4.280 | 4.133 | 4.148 | 31,795,926 | +0.05(+1.30%) |
May 22, 2006 | 4.123 | 4.152 | 4.064 | 4.095 | 27,496,426 | -0.04(-0.92%) |
May 19, 2006 | 4.180 | 4.183 | 4.085 | 4.133 | 37,059,864 | -0.06(-1.32%) |
May 18, 2006 | 4.176 | 4.252 | 4.176 | 4.188 | 14,110,472 | -0.03(-0.68%) |
May 17, 2006 | 4.205 | 4.249 | 4.190 | 4.217 | 18,096,744 | -0.02(-0.46%) |
May 16, 2006 | 4.296 | 4.311 | 4.228 | 4.237 | 15,328,155 | -0.05(-1.19%) |
May 15, 2006 | 4.254 | 4.290 | 4.254 | 4.288 | 11,677,960 | +0.01(+0.17%) |
May 12, 2006 | 4.254 | 4.302 | 4.250 | 4.280 | 12,274,901 | +0.01(+0.23%) |
May 11, 2006 | 4.355 | 4.364 | 4.261 | 4.270 | 10,329,844 | -0.05(-1.24%) |
May 10, 2006 | 4.327 | 4.355 | 4.317 | 4.324 | 8,706,583 | +0.01(+0.16%) |
May 09, 2006 | 4.325 | 4.351 | 4.314 | 4.317 | 8,241,978 | -0.00(-0.06%) |
May 08, 2006 | 4.285 | 4.330 | 4.281 | 4.320 | 9,322,565 | +0.04(+0.86%) |
May 05, 2006 | 4.263 | 4.284 | 4.250 | 4.283 | 8,135,347 | +0.03(+0.73%) |
May 04, 2006 | 4.272 | 4.301 | 4.251 | 4.252 | 10,418,385 | -0.01(-0.21%) |
May 03, 2006 | 4.284 | 4.296 | 4.230 | 4.261 | 14,265,657 | -0.02(-0.54%) |
May 02, 2006 | 4.312 | 4.323 | 4.284 | 4.284 | 9,131,201 | -0.01(-0.16%) |
May 01, 2006 | 4.308 | 4.329 | 4.282 | 4.291 | 11,368,541 | -0.01(-0.17%) |
Apr 28, 2006 | 4.314 | 4.327 | 4.268 | 4.298 | 7,882,099 | +0.00(+0.00%) |
Apr 27, 2006 | 4.220 | 4.303 | 4.220 | 4.298 | 12,312,031 | +0.03(+0.71%) |
Apr 26, 2006 | 4.321 | 4.332 | 4.252 | 4.268 | 14,852,126 | -0.04(-0.93%) |
Apr 25, 2006 | 4.338 | 4.350 | 4.291 | 4.308 | 11,686,528 | -0.04(-0.82%) |
Apr 24, 2006 | 4.360 | 4.361 | 4.333 | 4.343 | 13,606,832 | -0.02(-0.39%) |
Apr 21, 2006 | 4.364 | 4.367 | 4.334 | 4.360 | 10,980,100 | +0.01(+0.23%) |
Apr 20, 2006 | 4.309 | 4.359 | 4.309 | 4.350 | 8,859,864 | +0.04(+0.86%) |
Apr 19, 2006 | 4.296 | 4.329 | 4.282 | 4.313 | 11,756,981 | +0.02(+0.45%) |
Apr 18, 2006 | 4.293 | 4.314 | 4.280 | 4.293 | 20,452,138 | -0.00(-0.07%) |
Apr 17, 2006 | 4.372 | 4.372 | 4.267 | 4.296 | 19,843,772 | -0.08(-1.79%) |
Apr 13, 2006 | 4.335 | 4.396 | 4.336 | 4.375 | 16,086,947 | +0.04(+0.91%) |
Apr 12, 2006 | 4.332 | 4.348 | 4.308 | 4.335 | 14,200,917 | +0.00(+0.07%) |
Apr 11, 2006 | 4.388 | 4.408 | 4.323 | 4.332 | 11,938,824 | -0.03(-0.72%) |
Apr 10, 2006 | 4.402 | 4.417 | 4.343 | 4.364 | 12,761,403 | -0.03(-0.65%) |
Apr 07, 2006 | 4.472 | 4.482 | 4.387 | 4.392 | 12,411,998 | -0.06(-1.45%) |
Apr 06, 2006 | 4.448 | 4.470 | 4.406 | 4.457 | 13,468,784 | +0.02(+0.34%) |
Apr 05, 2006 | 4.459 | 4.472 | 4.423 | 4.441 | 9,274,962 | -0.02(-0.55%) |
Apr 04, 2006 | 4.445 | 4.473 | 4.412 | 4.466 | 9,180,708 | +0.01(+0.15%) |