Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.445 | 5.540 | 5.378 | 5.482 | 11,431,073 | +0.03(+0.46%) |
Mar 29, 2007 | 5.487 | 5.487 | 5.351 | 5.457 | 18,054,258 | -0.03(-0.55%) |
Mar 28, 2007 | 5.238 | 5.551 | 5.206 | 5.487 | 30,900,926 | +0.24(+4.62%) |
Mar 27, 2007 | 5.161 | 5.290 | 5.092 | 5.245 | 54,888,616 | +0.54(+11.41%) |
Mar 26, 2007 | 4.634 | 4.733 | 4.570 | 4.708 | 11,281,743 | +0.11(+2.34%) |
Mar 23, 2007 | 4.612 | 4.659 | 4.541 | 4.600 | 8,502,002 | +0.00(+0.04%) |
Mar 22, 2007 | 4.671 | 4.696 | 4.545 | 4.599 | 8,207,334 | -0.05(-1.12%) |
Mar 21, 2007 | 4.642 | 4.668 | 4.592 | 4.651 | 7,197,384 | -0.00(-0.07%) |
Mar 20, 2007 | 4.580 | 4.664 | 4.572 | 4.654 | 9,546,410 | +0.07(+1.62%) |
Mar 19, 2007 | 4.516 | 4.582 | 4.498 | 4.580 | 8,648,742 | +2.33(+103.63%) |
Mar 16, 2007 | 2.285 | 2.298 | 2.230 | 2.249 | 8,697,458 | -0.03(-1.31%) |
Mar 15, 2007 | 2.242 | 2.284 | 2.237 | 2.279 | 7,197,978 | +0.04(+1.67%) |
Mar 14, 2007 | 2.266 | 2.267 | 2.195 | 2.242 | 7,801,572 | -0.03(-1.21%) |
Mar 13, 2007 | 2.307 | 2.296 | 2.262 | 2.269 | 6,678,744 | -0.04(-1.66%) |
Mar 12, 2007 | 2.288 | 2.313 | 2.266 | 2.307 | 6,574,185 | +0.03(+1.16%) |
Mar 09, 2007 | 2.262 | 2.285 | 2.257 | 2.281 | 10,244,464 | +0.02(+0.82%) |
Mar 08, 2007 | 2.203 | 2.277 | 2.193 | 2.262 | 11,646,514 | +0.08(+3.78%) |
Mar 07, 2007 | 2.182 | 2.213 | 2.171 | 2.180 | 8,984,996 | +0.00(+0.02%) |
Mar 06, 2007 | 2.163 | 2.196 | 2.157 | 2.179 | 7,069,654 | +0.03(+1.29%) |
Mar 05, 2007 | 2.142 | 2.188 | 2.100 | 2.152 | 9,435,316 | -0.01(-0.31%) |
Mar 02, 2007 | 2.192 | 2.220 | 2.154 | 2.158 | 8,480,021 | -0.04(-1.69%) |
Mar 01, 2007 | 2.159 | 2.226 | 2.134 | 2.195 | 12,219,203 | -0.01(-0.40%) |
Feb 28, 2007 | 2.199 | 2.232 | 2.150 | 2.204 | 10,770,827 | +0.01(+0.46%) |
Feb 27, 2007 | 2.203 | 2.236 | 2.179 | 2.194 | 10,568,837 | -0.05(-2.32%) |
Feb 26, 2007 | 2.273 | 2.279 | 2.245 | 2.246 | 8,015,444 | -0.02(-0.84%) |
Feb 23, 2007 | 2.281 | 2.290 | 2.243 | 2.265 | 9,959,302 | -0.02(-0.88%) |
Feb 22, 2007 | 2.328 | 2.329 | 2.223 | 2.285 | 18,687,652 | -0.04(-1.83%) |
Feb 21, 2007 | 2.265 | 2.364 | 2.265 | 2.328 | 18,495,168 | +0.06(+2.58%) |
Feb 20, 2007 | 2.261 | 2.285 | 2.253 | 2.269 | 8,812,711 | +0.01(+0.35%) |
Feb 16, 2007 | 2.261 | 2.275 | 2.247 | 2.261 | 11,905,536 | +0.00(+0.02%) |
Feb 15, 2007 | 2.304 | 2.304 | 2.259 | 2.261 | 7,915,637 | -0.01(-0.35%) |
Feb 14, 2007 | 2.261 | 2.279 | 2.258 | 2.269 | 11,564,803 | +0.01(+0.56%) |
Feb 13, 2007 | 2.241 | 2.269 | 2.235 | 2.256 | 9,331,707 | +0.02(+1.09%) |
Feb 12, 2007 | 2.268 | 2.272 | 2.222 | 2.232 | 10,857,255 | -0.02(-0.92%) |
Feb 09, 2007 | 2.236 | 2.266 | 2.231 | 2.253 | 13,734,141 | +0.01(+0.53%) |
Feb 08, 2007 | 2.253 | 2.261 | 2.229 | 2.241 | 6,616,959 | -0.02(-0.86%) |
Feb 07, 2007 | 2.224 | 2.272 | 2.213 | 2.260 | 11,140,350 | +0.04(+1.84%) |
Feb 06, 2007 | 2.235 | 2.239 | 2.200 | 2.219 | 9,853,554 | -0.01(-0.49%) |
Feb 05, 2007 | 2.268 | 2.274 | 2.227 | 2.230 | 7,072,031 | -0.04(-1.67%) |
Feb 02, 2007 | 2.276 | 2.301 | 2.258 | 2.268 | 11,930,488 | +0.00(+0.11%) |
Feb 01, 2007 | 2.259 | 2.283 | 2.251 | 2.266 | 19,388,676 | +0.02(+0.77%) |
Jan 31, 2007 | 2.219 | 2.259 | 2.210 | 2.248 | 11,471,852 | +0.03(+1.31%) |
Jan 30, 2007 | 2.237 | 2.255 | 2.209 | 2.219 | 14,075,148 | -0.01(-0.64%) |
Jan 29, 2007 | 2.199 | 2.246 | 2.190 | 2.234 | 14,072,772 | +0.03(+1.59%) |
Jan 26, 2007 | 2.268 | 2.269 | 2.151 | 2.199 | 35,205,692 | -0.06(-2.63%) |
Jan 25, 2007 | 2.353 | 2.354 | 2.232 | 2.258 | 22,256,936 | -0.09(-3.77%) |
Jan 24, 2007 | 2.322 | 2.370 | 2.322 | 2.346 | 9,043,217 | +0.04(+1.53%) |
Jan 23, 2007 | 2.314 | 2.340 | 2.308 | 2.311 | 9,907,022 | -0.01(-0.24%) |
Jan 22, 2007 | 2.353 | 2.360 | 2.293 | 2.317 | 19,249,660 | -0.04(-1.75%) |
Jan 19, 2007 | 2.387 | 2.387 | 2.338 | 2.358 | 9,101,438 | -0.03(-1.44%) |
Jan 18, 2007 | 2.420 | 2.432 | 2.387 | 2.392 | 8,551,312 | -0.03(-1.23%) |
Jan 17, 2007 | 2.422 | 2.451 | 2.417 | 2.422 | 6,799,938 | -0.01(-0.23%) |
Jan 16, 2007 | 2.432 | 2.458 | 2.418 | 2.428 | 7,370,263 | +0.00(+0.09%) |
Jan 12, 2007 | 2.442 | 2.450 | 2.410 | 2.426 | 8,231,692 | -0.02(-0.65%) |
Jan 11, 2007 | 2.400 | 2.444 | 2.394 | 2.442 | 12,256,049 | +0.06(+2.44%) |
Jan 10, 2007 | 2.367 | 2.387 | 2.351 | 2.383 | 9,980,689 | +0.01(+0.51%) |
Jan 09, 2007 | 2.296 | 2.384 | 2.294 | 2.371 | 19,116,584 | +0.08(+3.39%) |
Jan 08, 2007 | 2.336 | 2.343 | 2.277 | 2.293 | 15,528,289 | -0.04(-1.78%) |
Jan 05, 2007 | 2.332 | 2.359 | 2.328 | 2.335 | 15,967,914 | +0.00(+0.14%) |
Jan 04, 2007 | 2.324 | 2.361 | 2.307 | 2.332 | 28,822,804 | +0.02(+0.93%) |
Jan 03, 2007 | 2.319 | 2.320 | 2.245 | 2.310 | 23,655,422 | -0.01(-0.38%) |
Dec 29, 2006 | 2.340 | 2.356 | 2.315 | 2.319 | 8,054,653 | -0.03(-1.22%) |
Dec 28, 2006 | 2.344 | 2.367 | 2.329 | 2.348 | 6,664,486 | +0.00(+0.14%) |
Dec 27, 2006 | 2.323 | 2.361 | 2.320 | 2.344 | 8,571,511 | +0.03(+1.25%) |
Dec 26, 2006 | 2.310 | 2.320 | 2.289 | 2.315 | 4,573,294 | -0.01(-0.42%) |
Dec 22, 2006 | 2.333 | 2.343 | 2.319 | 2.325 | 3,943,560 | -0.01(-0.43%) |
Dec 21, 2006 | 2.319 | 2.354 | 2.319 | 2.335 | 11,248,474 | +0.01(+0.60%) |
Dec 20, 2006 | 2.317 | 2.357 | 2.311 | 2.321 | 11,481,357 | +0.00(+0.20%) |
Dec 19, 2006 | 2.328 | 2.328 | 2.267 | 2.317 | 26,137,524 | -0.02(-0.74%) |
Dec 18, 2006 | 2.392 | 2.408 | 2.324 | 2.334 | 17,253,522 | -0.05(-2.01%) |
Dec 15, 2006 | 2.398 | 2.421 | 2.381 | 2.382 | 10,764,886 | -0.02(-0.68%) |
Dec 14, 2006 | 2.367 | 2.405 | 2.365 | 2.398 | 10,635,375 | +0.03(+1.26%) |
Dec 13, 2006 | 2.379 | 2.399 | 2.345 | 2.368 | 11,798,600 | -0.01(-0.21%) |
Dec 12, 2006 | 2.407 | 2.426 | 2.364 | 2.373 | 10,953,806 | -0.03(-1.45%) |
Dec 11, 2006 | 2.431 | 2.432 | 2.391 | 2.408 | 6,603,889 | -0.02(-0.97%) |
Dec 08, 2006 | 2.412 | 2.458 | 2.405 | 2.432 | 12,777,658 | +0.02(+1.03%) |
Dec 07, 2006 | 2.418 | 2.441 | 2.394 | 2.407 | 13,042,622 | -0.01(-0.47%) |
Dec 06, 2006 | 2.388 | 2.458 | 2.385 | 2.418 | 15,546,111 | +0.03(+1.27%) |
Dec 05, 2006 | 2.370 | 2.416 | 2.354 | 2.388 | 10,984,699 | +0.02(+0.85%) |
Dec 04, 2006 | 2.331 | 2.390 | 2.331 | 2.368 | 9,221,444 | +0.03(+1.24%) |
Dec 01, 2006 | 2.317 | 2.365 | 2.295 | 2.339 | 18,171,984 | -0.02(-0.84%) |
Nov 30, 2006 | 2.323 | 2.366 | 2.302 | 2.359 | 18,258,720 | +0.04(+1.54%) |
Nov 29, 2006 | 2.300 | 2.344 | 2.299 | 2.323 | 14,606,263 | +0.03(+1.47%) |
Nov 28, 2006 | 2.315 | 2.348 | 2.279 | 2.289 | 16,559,627 | -0.03(-1.11%) |
Nov 27, 2006 | 2.384 | 2.390 | 2.306 | 2.315 | 20,017,222 | -0.07(-2.89%) |
Nov 24, 2006 | 2.329 | 2.407 | 2.328 | 2.384 | 18,938,358 | +0.06(+2.37%) |
Nov 22, 2006 | 2.243 | 2.364 | 2.243 | 2.329 | 27,635,816 | +0.10(+4.42%) |
Nov 21, 2006 | 2.134 | 2.312 | 2.093 | 2.230 | 60,240,588 | +0.08(+3.60%) |
Nov 20, 2006 | 2.242 | 2.242 | 2.133 | 2.153 | 32,935,086 | -0.02(-1.12%) |
Nov 17, 2006 | 2.198 | 2.198 | 2.156 | 2.177 | 20,247,728 | -0.02(-1.01%) |
Nov 16, 2006 | 2.228 | 2.228 | 2.178 | 2.200 | 14,489,822 | -0.02(-0.87%) |
Nov 15, 2006 | 2.237 | 2.266 | 2.211 | 2.219 | 9,724,043 | -0.02(-0.70%) |
Nov 14, 2006 | 2.202 | 2.238 | 2.163 | 2.235 | 18,150,596 | +0.03(+1.55%) |
Nov 13, 2006 | 2.205 | 2.249 | 2.200 | 2.200 | 15,891,871 | +0.00(+0.00%) |
Nov 10, 2006 | 2.188 | 2.206 | 2.172 | 2.200 | 16,043,958 | +0.01(+0.58%) |
Nov 09, 2006 | 2.252 | 2.252 | 2.184 | 2.188 | 16,804,392 | -0.05(-2.40%) |
Nov 08, 2006 | 2.226 | 2.267 | 2.211 | 2.242 | 10,345,459 | +0.01(+0.43%) |
Nov 07, 2006 | 2.241 | 2.293 | 2.204 | 2.232 | 14,657,355 | -0.01(-0.41%) |
Nov 06, 2006 | 2.262 | 2.276 | 2.230 | 2.241 | 10,031,781 | -0.01(-0.49%) |
Nov 03, 2006 | 2.188 | 2.264 | 2.188 | 2.252 | 28,406,942 | +0.14(+6.40%) |
Nov 02, 2006 | 2.091 | 2.136 | 2.062 | 2.117 | 11,045,296 | +0.01(+0.42%) |
Nov 01, 2006 | 2.155 | 2.166 | 2.098 | 2.108 | 9,802,462 | -0.04(-1.90%) |
Oct 31, 2006 | 2.144 | 2.157 | 2.115 | 2.149 | 14,849,839 | +0.01(+0.33%) |
Oct 30, 2006 | 2.163 | 2.170 | 2.123 | 2.142 | 15,317,981 | -0.03(-1.45%) |
Oct 27, 2006 | 2.170 | 2.193 | 2.143 | 2.173 | 9,845,237 | +0.00(+0.16%) |
Oct 26, 2006 | 2.110 | 2.177 | 2.109 | 2.170 | 10,882,516 | +0.08(+3.78%) |
Oct 25, 2006 | 2.134 | 2.157 | 2.078 | 2.091 | 11,796,224 | -0.05(-2.40%) |
Oct 24, 2006 | 2.177 | 2.219 | 2.120 | 2.142 | 17,129,952 | -0.05(-2.28%) |
Oct 23, 2006 | 2.146 | 2.200 | 2.125 | 2.192 | 11,148,667 | +0.04(+1.64%) |
Oct 20, 2006 | 2.153 | 2.177 | 2.118 | 2.157 | 10,105,448 | -0.00(-0.04%) |
Oct 19, 2006 | 2.145 | 2.174 | 2.116 | 2.158 | 8,003,562 | +0.01(+0.57%) |
Oct 18, 2006 | 2.168 | 2.185 | 2.129 | 2.145 | 8,775,877 | -0.01(-0.33%) |
Oct 17, 2006 | 2.178 | 2.187 | 2.136 | 2.152 | 7,928,707 | -0.03(-1.18%) |
Oct 16, 2006 | 2.190 | 2.196 | 2.168 | 2.178 | 8,408,731 | +0.00(+0.08%) |
Oct 13, 2006 | 2.144 | 2.216 | 2.142 | 2.176 | 36,803,792 | +0.06(+2.88%) |
Oct 12, 2006 | 2.066 | 2.134 | 2.058 | 2.115 | 19,231,838 | +0.05(+2.49%) |
Oct 11, 2006 | 2.019 | 2.089 | 2.004 | 2.064 | 21,697,306 | +0.04(+2.21%) |
Oct 10, 2006 | 2.033 | 2.035 | 1.982 | 2.019 | 20,721,812 | -0.00(-0.12%) |
Oct 09, 2006 | 1.999 | 2.026 | 1.976 | 2.022 | 6,237,930 | +0.02(+0.92%) |
Oct 06, 2006 | 2.030 | 2.030 | 1.980 | 2.003 | 9,482,843 | -0.03(-1.29%) |
Oct 05, 2006 | 2.030 | 2.051 | 2.002 | 2.030 | 8,059,406 | +0.01(+0.52%) |
Oct 04, 2006 | 1.991 | 2.028 | 1.981 | 2.019 | 8,812,711 | +0.03(+1.39%) |
Oct 03, 2006 | 1.938 | 2.000 | 1.921 | 1.991 | 14,578,935 | +0.05(+2.62%) |
Oct 02, 2006 | 1.965 | 1.968 | 1.926 | 1.940 | 10,808,849 | -0.01(-0.37%) |
Sep 29, 2006 | 1.967 | 1.983 | 1.945 | 1.948 | 8,908,953 | -0.02(-0.77%) |
Sep 28, 2006 | 1.988 | 2.016 | 1.946 | 1.963 | 27,273,422 | -0.02(-1.21%) |
Sep 27, 2006 | 2.030 | 2.047 | 1.981 | 1.987 | 19,294,810 | -0.04(-2.16%) |
Sep 26, 2006 | 2.024 | 2.051 | 2.000 | 2.030 | 14,299,713 | +0.01(+0.56%) |
Sep 25, 2006 | 1.999 | 2.037 | 1.951 | 2.019 | 20,676,660 | +0.04(+1.80%) |
Sep 22, 2006 | 2.056 | 2.056 | 1.881 | 1.983 | 53,028,352 | -0.07(-3.52%) |
Sep 21, 2006 | 2.094 | 2.094 | 2.043 | 2.056 | 21,147,180 | +0.02(+0.99%) |
Sep 20, 2006 | 2.003 | 2.063 | 2.003 | 2.035 | 22,070,392 | +0.02(+0.83%) |
Sep 19, 2006 | 2.022 | 2.024 | 1.965 | 2.019 | 14,766,667 | -0.01(-0.37%) |
Sep 18, 2006 | 2.037 | 2.049 | 1.993 | 2.026 | 16,213,867 | +0.02(+1.05%) |
Sep 15, 2006 | 2.005 | 2.011 | 1.969 | 2.005 | 22,211,786 | +0.02(+1.00%) |
Sep 14, 2006 | 2.009 | 2.012 | 1.951 | 1.985 | 16,420,610 | -0.03(-1.61%) |
Sep 13, 2006 | 1.990 | 2.020 | 1.952 | 2.018 | 12,758,648 | +0.03(+1.42%) |
Sep 12, 2006 | 1.919 | 2.012 | 1.908 | 1.990 | 18,330,010 | +0.07(+3.68%) |
Sep 11, 2006 | 1.884 | 1.929 | 1.857 | 1.919 | 15,515,219 | +0.04(+1.90%) |
Sep 08, 2006 | 1.875 | 1.900 | 1.856 | 1.883 | 19,060,740 | +0.04(+2.43%) |
Sep 07, 2006 | 1.829 | 1.855 | 1.785 | 1.839 | 12,529,329 | +0.00(+0.07%) |
Sep 06, 2006 | 1.834 | 1.865 | 1.822 | 1.837 | 16,535,863 | -0.02(-1.18%) |
Sep 05, 2006 | 1.821 | 1.867 | 1.816 | 1.859 | 9,229,761 | +0.04(+2.13%) |
Sep 01, 2006 | 1.842 | 1.851 | 1.807 | 1.820 | 9,405,611 | -0.02(-0.96%) |
Aug 31, 2006 | 1.844 | 1.847 | 1.824 | 1.838 | 4,928,559 | +0.00(+0.18%) |
Aug 30, 2006 | 1.814 | 1.837 | 1.783 | 1.835 | 16,553,686 | +0.02(+1.14%) |
Aug 29, 2006 | 1.794 | 1.823 | 1.764 | 1.814 | 8,929,152 | +0.02(+1.27%) |
Aug 28, 2006 | 1.761 | 1.800 | 1.761 | 1.791 | 9,926,033 | +0.03(+1.70%) |
Aug 25, 2006 | 1.767 | 1.775 | 1.737 | 1.762 | 20,000,588 | -0.02(-0.88%) |
Aug 24, 2006 | 1.843 | 1.844 | 1.767 | 1.777 | 16,775,875 | -0.06(-3.23%) |
Aug 23, 2006 | 1.860 | 1.867 | 1.820 | 1.836 | 15,445,116 | +0.00(+0.07%) |
Aug 22, 2006 | 1.809 | 1.844 | 1.806 | 1.835 | 13,420,462 | +0.02(+1.25%) |
Aug 21, 2006 | 1.850 | 1.855 | 1.807 | 1.812 | 18,693,592 | -0.06(-3.06%) |
Aug 18, 2006 | 1.902 | 1.910 | 1.855 | 1.870 | 17,769,192 | -0.03(-1.73%) |
Aug 17, 2006 | 1.814 | 1.974 | 1.809 | 1.902 | 58,602,092 | -0.08(-3.81%) |
Aug 16, 2006 | 1.962 | 1.990 | 1.944 | 1.978 | 23,454,620 | +0.03(+1.49%) |
Aug 15, 2006 | 1.924 | 1.980 | 1.914 | 1.949 | 11,685,723 | +0.01(+0.43%) |
Aug 14, 2006 | 1.972 | 1.977 | 1.926 | 1.940 | 7,506,904 | -0.01(-0.73%) |
Aug 11, 2006 | 1.906 | 1.978 | 1.892 | 1.955 | 21,694,928 | +0.08(+4.24%) |
Aug 10, 2006 | 1.833 | 1.887 | 1.833 | 1.875 | 8,614,285 | +0.03(+1.76%) |
Aug 09, 2006 | 1.883 | 1.886 | 1.843 | 1.843 | 10,221,889 | -0.02(-1.26%) |
Aug 08, 2006 | 1.897 | 1.906 | 1.859 | 1.866 | 11,383,926 | -0.01(-0.78%) |
Aug 07, 2006 | 1.860 | 1.888 | 1.813 | 1.881 | 10,155,351 | +0.02(+0.90%) |
Aug 04, 2006 | 1.897 | 1.929 | 1.835 | 1.864 | 18,042,472 | -0.00(-0.25%) |
Aug 03, 2006 | 1.801 | 1.875 | 1.783 | 1.869 | 16,787,756 | +0.06(+3.50%) |
Aug 02, 2006 | 1.727 | 1.822 | 1.725 | 1.806 | 21,321,842 | +0.10(+6.03%) |
Aug 01, 2006 | 1.746 | 1.747 | 1.687 | 1.703 | 14,059,702 | -0.05(-2.74%) |
Jul 31, 2006 | 1.777 | 1.778 | 1.750 | 1.751 | 8,660,624 | -0.03(-1.44%) |
Jul 28, 2006 | 1.723 | 1.789 | 1.722 | 1.777 | 10,324,072 | +0.06(+3.35%) |
Jul 27, 2006 | 1.730 | 1.779 | 1.707 | 1.719 | 17,532,744 | -0.00(-0.02%) |
Jul 26, 2006 | 1.695 | 1.723 | 1.681 | 1.719 | 13,621,264 | +0.02(+1.47%) |
Jul 25, 2006 | 1.645 | 1.695 | 1.639 | 1.695 | 17,628,986 | +0.05(+3.04%) |
Jul 24, 2006 | 1.599 | 1.651 | 1.599 | 1.645 | 10,037,722 | +0.05(+3.20%) |
Jul 21, 2006 | 1.631 | 1.633 | 1.578 | 1.594 | 10,801,720 | -0.04(-2.57%) |
Jul 20, 2006 | 1.722 | 1.725 | 1.603 | 1.636 | 20,212,084 | -0.09(-5.01%) |
Jul 19, 2006 | 1.660 | 1.739 | 1.647 | 1.722 | 21,394,320 | +0.06(+3.75%) |
Jul 18, 2006 | 1.618 | 1.669 | 1.607 | 1.660 | 15,276,395 | +0.07(+4.70%) |
Jul 17, 2006 | 1.637 | 1.647 | 1.584 | 1.585 | 13,129,359 | -0.05(-3.26%) |
Jul 14, 2006 | 1.645 | 1.682 | 1.607 | 1.639 | 38,318,716 | -0.02(-1.02%) |
Jul 13, 2006 | 1.553 | 1.670 | 1.552 | 1.655 | 40,611,900 | +0.10(+6.58%) |
Jul 12, 2006 | 1.568 | 1.582 | 1.521 | 1.553 | 16,699,831 | -0.02(-1.10%) |
Jul 11, 2006 | 1.559 | 1.574 | 1.536 | 1.570 | 10,156,539 | +0.01(+0.84%) |
Jul 10, 2006 | 1.605 | 1.612 | 1.547 | 1.557 | 13,484,624 | -0.05(-2.81%) |
Jul 07, 2006 | 1.644 | 1.647 | 1.597 | 1.602 | 13,058,068 | -0.05(-2.88%) |
Jul 06, 2006 | 1.634 | 1.670 | 1.627 | 1.650 | 11,299,566 | +0.02(+0.95%) |
Jul 05, 2006 | 1.674 | 1.674 | 1.616 | 1.634 | 12,771,717 | -0.04(-2.34%) |
Jul 03, 2006 | 1.703 | 1.704 | 1.666 | 1.674 | 13,813,749 | -0.09(-5.31%) |
Jun 30, 2006 | 1.650 | 1.767 | 1.595 | 1.767 | 60,746,752 | +0.12(+7.25%) |
Jun 29, 2006 | 1.587 | 1.648 | 1.571 | 1.648 | 14,708,446 | +0.08(+5.44%) |
Jun 28, 2006 | 1.552 | 1.566 | 1.541 | 1.563 | 13,307,585 | +0.02(+0.98%) |
Jun 27, 2006 | 1.565 | 1.578 | 1.536 | 1.548 | 11,628,691 | -0.01(-0.94%) |
Jun 26, 2006 | 1.588 | 1.606 | 1.525 | 1.562 | 12,618,443 | -0.02(-1.43%) |
Jun 23, 2006 | 1.559 | 1.604 | 1.541 | 1.585 | 13,489,377 | +0.04(+2.34%) |
Jun 22, 2006 | 1.581 | 1.609 | 1.520 | 1.549 | 23,372,636 | -0.07(-4.19%) |
Jun 21, 2006 | 1.544 | 1.622 | 1.532 | 1.617 | 25,299,858 | +0.07(+4.74%) |
Jun 20, 2006 | 1.593 | 1.596 | 1.540 | 1.544 | 15,403,530 | -0.05(-3.27%) |
Jun 19, 2006 | 1.659 | 1.661 | 1.593 | 1.596 | 13,683,049 | -0.06(-3.83%) |
Jun 16, 2006 | 1.710 | 1.715 | 1.651 | 1.659 | 28,585,168 | -0.08(-4.41%) |
Jun 15, 2006 | 1.692 | 1.739 | 1.637 | 1.736 | 19,070,246 | +0.04(+2.15%) |
Jun 14, 2006 | 1.694 | 1.741 | 1.672 | 1.699 | 17,172,726 | +0.04(+2.20%) |
Jun 13, 2006 | 1.683 | 1.709 | 1.509 | 1.663 | 51,885,324 | -0.02(-1.47%) |
Jun 12, 2006 | 1.743 | 1.750 | 1.639 | 1.687 | 18,837,362 | -0.05(-3.14%) |
Jun 09, 2006 | 1.727 | 1.762 | 1.727 | 1.742 | 10,978,758 | +0.02(+1.10%) |
Jun 08, 2006 | 1.725 | 1.726 | 1.641 | 1.723 | 21,801,864 | -0.01(-0.73%) |
Jun 07, 2006 | 1.767 | 1.785 | 1.732 | 1.736 | 13,586,807 | -0.02(-1.03%) |
Jun 06, 2006 | 1.730 | 1.756 | 1.709 | 1.754 | 12,714,685 | +0.03(+1.73%) |
Jun 05, 2006 | 1.819 | 1.826 | 1.720 | 1.724 | 14,557,548 | -0.10(-5.66%) |
Jun 02, 2006 | 1.852 | 1.868 | 1.816 | 1.828 | 5,406,206 | -0.02(-1.14%) |
Jun 01, 2006 | 1.807 | 1.853 | 1.784 | 1.849 | 10,023,463 | +0.04(+2.31%) |
May 31, 2006 | 1.804 | 1.828 | 1.786 | 1.807 | 12,670,722 | +0.03(+1.80%) |
May 30, 2006 | 1.824 | 1.824 | 1.773 | 1.775 | 6,626,464 | -0.06(-3.21%) |
May 26, 2006 | 1.836 | 1.855 | 1.827 | 1.834 | 3,995,840 | +0.00(+0.25%) |
May 25, 2006 | 1.796 | 1.852 | 1.792 | 1.829 | 14,437,542 | +0.06(+3.38%) |
May 24, 2006 | 1.824 | 1.851 | 1.735 | 1.770 | 14,216,541 | -0.05(-2.75%) |
May 23, 2006 | 1.839 | 1.861 | 1.820 | 1.820 | 13,300,456 | -0.00(-0.21%) |
May 22, 2006 | 1.863 | 1.885 | 1.785 | 1.823 | 20,025,540 | -0.07(-3.65%) |
May 19, 2006 | 1.919 | 1.936 | 1.846 | 1.892 | 25,874,936 | -0.02(-0.90%) |
May 18, 2006 | 1.989 | 2.008 | 1.908 | 1.910 | 41,468,576 | +0.03(+1.75%) |
May 17, 2006 | 1.915 | 1.915 | 1.868 | 1.877 | 20,645,768 | +0.01(+0.68%) |
May 16, 2006 | 1.865 | 1.936 | 1.862 | 1.864 | 22,284,264 | +0.04(+1.98%) |
May 15, 2006 | 1.820 | 1.833 | 1.764 | 1.828 | 21,481,056 | -0.02(-1.16%) |
May 12, 2006 | 1.890 | 1.890 | 1.841 | 1.849 | 9,848,801 | -0.04(-2.14%) |
May 11, 2006 | 1.958 | 1.964 | 1.873 | 1.890 | 14,127,428 | -0.06(-3.23%) |
May 10, 2006 | 1.991 | 1.998 | 1.946 | 1.953 | 8,924,399 | -0.05(-2.42%) |
May 09, 2006 | 1.991 | 2.019 | 1.988 | 2.001 | 4,031,485 | +0.00(+0.19%) |
May 08, 2006 | 2.020 | 2.031 | 1.991 | 1.998 | 7,674,437 | -0.03(-1.56%) |
May 05, 2006 | 1.995 | 2.041 | 1.995 | 2.029 | 10,698,348 | +0.03(+1.69%) |
May 04, 2006 | 2.030 | 2.030 | 1.957 | 1.995 | 12,843,008 | -0.02(-1.15%) |
May 03, 2006 | 2.021 | 2.033 | 2.006 | 2.019 | 13,525,022 | -0.00(-0.10%) |
May 02, 2006 | 2.028 | 2.038 | 2.007 | 2.021 | 14,966,281 | +0.02(+0.88%) |
May 01, 2006 | 1.990 | 2.029 | 1.990 | 2.003 | 12,548,340 | +0.02(+0.85%) |
Apr 28, 2006 | 1.993 | 2.017 | 1.973 | 1.986 | 9,972,372 | -0.01(-0.32%) |
Apr 27, 2006 | 1.983 | 2.003 | 1.940 | 1.993 | 12,436,651 | -0.00(-0.06%) |
Apr 26, 2006 | 1.976 | 2.006 | 1.974 | 1.994 | 7,470,070 | +0.02(+1.24%) |
Apr 25, 2006 | 1.978 | 1.987 | 1.958 | 1.969 | 6,122,677 | +0.00(+0.09%) |
Apr 24, 2006 | 1.972 | 1.978 | 1.946 | 1.968 | 12,838,255 | -0.01(-0.49%) |
Apr 21, 2006 | 2.004 | 2.004 | 1.952 | 1.977 | 7,237,187 | -0.02(-1.12%) |
Apr 20, 2006 | 1.978 | 2.016 | 1.968 | 2.000 | 5,963,461 | +0.02(+0.96%) |
Apr 19, 2006 | 1.978 | 1.985 | 1.957 | 1.981 | 5,331,351 | +0.01(+0.62%) |
Apr 18, 2006 | 1.969 | 1.976 | 1.933 | 1.969 | 10,421,503 | +0.01(+0.39%) |
Apr 17, 2006 | 1.969 | 1.970 | 1.936 | 1.961 | 9,902,269 | -0.01(-0.55%) |
Apr 13, 2006 | 1.982 | 1.987 | 1.971 | 1.972 | 8,854,297 | -0.01(-0.53%) |
Apr 12, 2006 | 1.979 | 1.993 | 1.972 | 1.982 | 10,187,432 | +0.01(+0.28%) |
Apr 11, 2006 | 1.978 | 1.988 | 1.967 | 1.977 | 23,581,754 | -0.07(-3.45%) |
Apr 10, 2006 | 2.062 | 2.091 | 2.046 | 2.048 | 12,187,134 | -0.01(-0.63%) |
Apr 07, 2006 | 2.064 | 2.081 | 2.045 | 2.061 | 6,994,799 | -0.00(-0.04%) |
Apr 06, 2006 | 2.044 | 2.069 | 2.032 | 2.062 | 6,916,380 | +0.01(+0.66%) |
Apr 05, 2006 | 2.022 | 2.078 | 2.019 | 2.048 | 15,370,261 | +0.03(+1.31%) |
Apr 04, 2006 | 1.969 | 2.022 | 1.949 | 2.022 | 11,217,582 | +0.07(+3.40%) |