Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.989 | 1.996 | 1.933 | 1.935 | 14,477,542 | -0.03(-1.69%) |
Apr 27, 2007 | 1.902 | 1.976 | 1.872 | 1.968 | 29,325,032 | -0.13(-6.19%) |
Apr 26, 2007 | 2.112 | 2.125 | 2.090 | 2.098 | 18,344,564 | -0.01(-0.39%) |
Apr 25, 2007 | 2.052 | 2.109 | 2.029 | 2.106 | 7,924,380 | +0.08(+3.71%) |
Apr 24, 2007 | 2.007 | 2.034 | 2.005 | 2.031 | 9,412,212 | -0.02(-0.75%) |
Apr 23, 2007 | 2.084 | 2.085 | 2.042 | 2.046 | 8,082,546 | -0.04(-1.97%) |
Apr 20, 2007 | 2.084 | 2.091 | 2.066 | 2.087 | 10,487,204 | +0.05(+2.51%) |
Apr 19, 2007 | 2.007 | 2.044 | 2.001 | 2.036 | 11,500,538 | +0.01(+0.61%) |
Apr 18, 2007 | 1.992 | 2.045 | 1.977 | 2.024 | 15,438,601 | +0.03(+1.38%) |
Apr 17, 2007 | 1.979 | 2.001 | 1.974 | 1.996 | 18,832,466 | +0.02(+1.11%) |
Apr 16, 2007 | 1.952 | 1.982 | 1.950 | 1.974 | 15,226,820 | +0.04(+2.16%) |
Apr 13, 2007 | 1.917 | 1.935 | 1.898 | 1.932 | 31,075,580 | +0.06(+3.02%) |
Apr 12, 2007 | 1.842 | 1.882 | 1.839 | 1.876 | 14,058,001 | +0.02(+0.92%) |
Apr 11, 2007 | 1.900 | 1.900 | 1.848 | 1.858 | 9,267,450 | -0.02(-1.03%) |
Apr 10, 2007 | 1.875 | 1.881 | 1.869 | 1.878 | 7,248,824 | +0.00(+0.06%) |
Apr 09, 2007 | 1.884 | 1.889 | 1.873 | 1.877 | 3,514,500 | +0.01(+0.78%) |
Apr 05, 2007 | 1.855 | 1.871 | 1.849 | 1.862 | 4,120,356 | +0.00(+0.24%) |
Apr 04, 2007 | 1.845 | 1.863 | 1.838 | 1.858 | 6,219,405 | +0.01(+0.59%) |
Apr 03, 2007 | 1.846 | 1.856 | 1.835 | 1.847 | 8,203,181 | +0.03(+1.41%) |
Apr 02, 2007 | 1.824 | 1.840 | 1.803 | 1.821 | 11,197,610 | +0.01(+0.35%) |
Mar 30, 2007 | 1.861 | 1.874 | 1.807 | 1.815 | 11,071,614 | -0.04(-2.07%) |
Mar 29, 2007 | 1.822 | 1.855 | 1.813 | 1.853 | 9,385,404 | +0.06(+3.09%) |
Mar 28, 2007 | 1.805 | 1.825 | 1.793 | 1.798 | 9,331,789 | -0.03(-1.75%) |
Mar 27, 2007 | 1.835 | 1.841 | 1.824 | 1.830 | 5,886,989 | -0.02(-0.99%) |
Mar 26, 2007 | 1.841 | 1.853 | 1.825 | 1.848 | 6,707,307 | +0.00(+0.12%) |
Mar 23, 2007 | 1.841 | 1.857 | 1.827 | 1.846 | 10,162,830 | +0.00(+0.24%) |
Mar 22, 2007 | 1.848 | 1.848 | 1.827 | 1.841 | 7,972,634 | -0.00(-0.06%) |
Mar 21, 2007 | 1.801 | 1.846 | 1.789 | 1.842 | 10,473,800 | +0.06(+3.33%) |
Mar 20, 2007 | 1.787 | 1.794 | 1.756 | 1.783 | 9,425,616 | +0.02(+1.10%) |
Mar 19, 2007 | 1.751 | 1.772 | 1.741 | 1.764 | 8,918,949 | +0.04(+2.14%) |
Mar 16, 2007 | 1.752 | 1.767 | 1.723 | 1.727 | 12,918,670 | -0.02(-1.43%) |
Mar 15, 2007 | 1.748 | 1.779 | 1.741 | 1.752 | 10,476,481 | +0.00(+0.13%) |
Mar 14, 2007 | 1.748 | 1.764 | 1.713 | 1.749 | 12,401,280 | +0.00(+0.09%) |
Mar 13, 2007 | 1.831 | 1.803 | 1.740 | 1.748 | 12,042,055 | -0.08(-4.54%) |
Mar 12, 2007 | 1.836 | 1.847 | 1.817 | 1.831 | 8,605,298 | -0.01(-0.63%) |
Mar 09, 2007 | 1.835 | 1.849 | 1.817 | 1.843 | 9,361,277 | +0.04(+2.17%) |
Mar 08, 2007 | 1.857 | 1.857 | 1.795 | 1.804 | 10,136,022 | +0.02(+0.96%) |
Mar 07, 2007 | 1.790 | 1.807 | 1.767 | 1.786 | 10,814,259 | -0.00(-0.19%) |
Mar 06, 2007 | 1.788 | 1.804 | 1.767 | 1.790 | 15,074,015 | +0.06(+3.20%) |
Mar 05, 2007 | 1.774 | 1.791 | 1.734 | 1.734 | 12,473,687 | -0.06(-3.11%) |
Mar 02, 2007 | 1.839 | 1.861 | 1.788 | 1.790 | 17,548,374 | -0.07(-4.00%) |
Mar 01, 2007 | 1.745 | 1.875 | 1.736 | 1.864 | 28,126,000 | +0.08(+4.30%) |
Feb 28, 2007 | 1.778 | 1.796 | 1.747 | 1.788 | 19,398,110 | +0.03(+1.55%) |
Feb 27, 2007 | 1.807 | 1.844 | 1.716 | 1.760 | 14,661,176 | -0.13(-7.03%) |
Feb 26, 2007 | 1.901 | 1.928 | 1.877 | 1.893 | 9,602,547 | +0.01(+0.42%) |
Feb 23, 2007 | 1.906 | 1.906 | 1.876 | 1.886 | 13,717,542 | -0.01(-0.35%) |
Feb 22, 2007 | 1.867 | 1.893 | 1.858 | 1.892 | 18,987,952 | +0.04(+2.11%) |
Feb 21, 2007 | 1.846 | 1.856 | 1.824 | 1.853 | 17,218,638 | +0.01(+0.59%) |
Feb 20, 2007 | 1.833 | 1.845 | 1.810 | 1.842 | 8,632,106 | +0.03(+1.67%) |
Feb 16, 2007 | 1.795 | 1.819 | 1.787 | 1.812 | 5,026,459 | +0.00(+0.04%) |
Feb 15, 2007 | 1.824 | 1.829 | 1.799 | 1.811 | 4,002,401 | -0.01(-0.47%) |
Feb 14, 2007 | 1.789 | 1.841 | 1.785 | 1.820 | 15,612,852 | +0.05(+2.54%) |
Feb 13, 2007 | 1.756 | 1.792 | 1.756 | 1.775 | 4,420,603 | +0.02(+1.36%) |
Feb 12, 2007 | 1.758 | 1.783 | 1.733 | 1.751 | 4,195,418 | -0.01(-0.85%) |
Feb 09, 2007 | 1.772 | 1.786 | 1.726 | 1.766 | 9,747,309 | -0.01(-0.67%) |
Feb 08, 2007 | 1.744 | 1.779 | 1.742 | 1.778 | 10,355,846 | -0.01(-0.54%) |
Feb 07, 2007 | 1.809 | 1.809 | 1.772 | 1.788 | 17,304,422 | -0.02(-1.20%) |
Feb 06, 2007 | 1.837 | 1.840 | 1.790 | 1.809 | 7,811,787 | -0.02(-1.20%) |
Feb 05, 2007 | 1.804 | 1.838 | 1.795 | 1.831 | 4,554,642 | +0.03(+1.61%) |
Feb 02, 2007 | 1.819 | 1.819 | 1.786 | 1.802 | 7,323,886 | +0.01(+0.29%) |
Feb 01, 2007 | 1.815 | 1.824 | 1.786 | 1.797 | 7,331,928 | -0.00(-0.10%) |
Jan 31, 2007 | 1.772 | 1.799 | 1.755 | 1.799 | 6,436,548 | +0.03(+1.84%) |
Jan 30, 2007 | 1.768 | 1.786 | 1.754 | 1.766 | 3,080,214 | -0.01(-0.38%) |
Jan 29, 2007 | 1.778 | 1.785 | 1.756 | 1.773 | 7,559,794 | -0.01(-0.36%) |
Jan 26, 2007 | 1.798 | 1.799 | 1.764 | 1.779 | 7,026,319 | -0.02(-0.85%) |
Jan 25, 2007 | 1.795 | 1.805 | 1.788 | 1.795 | 9,272,812 | +0.00(+0.00%) |
Jan 24, 2007 | 1.773 | 1.808 | 1.773 | 1.795 | 12,631,827 | +0.03(+1.48%) |
Jan 23, 2007 | 1.733 | 1.775 | 1.721 | 1.769 | 7,087,977 | +0.03(+1.48%) |
Jan 22, 2007 | 1.742 | 1.748 | 1.719 | 1.743 | 7,980,676 | +0.03(+1.57%) |
Jan 19, 2007 | 1.700 | 1.720 | 1.692 | 1.716 | 8,195,139 | +0.02(+0.99%) |
Jan 18, 2007 | 1.761 | 1.764 | 1.683 | 1.699 | 17,835,216 | -0.04(-2.44%) |
Jan 17, 2007 | 1.735 | 1.748 | 1.721 | 1.742 | 4,991,609 | +0.01(+0.43%) |
Jan 16, 2007 | 1.777 | 1.786 | 1.729 | 1.734 | 9,369,320 | -0.05(-2.64%) |
Jan 12, 2007 | 1.783 | 1.793 | 1.757 | 1.781 | 5,884,308 | +0.02(+1.14%) |
Jan 11, 2007 | 1.750 | 1.789 | 1.748 | 1.761 | 5,160,498 | +0.00(+0.21%) |
Jan 10, 2007 | 1.697 | 1.761 | 1.680 | 1.757 | 9,181,665 | +0.04(+2.39%) |
Jan 09, 2007 | 1.722 | 1.744 | 1.691 | 1.716 | 10,339,761 | -0.02(-1.37%) |
Jan 08, 2007 | 1.742 | 1.747 | 1.717 | 1.740 | 6,267,659 | +0.01(+0.45%) |
Jan 05, 2007 | 1.797 | 1.797 | 1.697 | 1.732 | 11,417,434 | -0.08(-4.33%) |
Jan 04, 2007 | 1.820 | 1.826 | 1.783 | 1.811 | 7,235,420 | -0.03(-1.68%) |
Jan 03, 2007 | 1.840 | 1.869 | 1.821 | 1.842 | 9,120,007 | +0.04(+2.43%) |
Dec 29, 2006 | 1.838 | 1.841 | 1.791 | 1.798 | 3,152,595 | -0.04(-2.07%) |
Dec 28, 2006 | 1.833 | 1.848 | 1.828 | 1.836 | 7,608,048 | -0.00(-0.20%) |
Dec 27, 2006 | 1.809 | 1.846 | 1.809 | 1.840 | 6,120,216 | +0.04(+2.34%) |
Dec 26, 2006 | 1.782 | 1.808 | 1.779 | 1.798 | 3,326,845 | +0.02(+1.07%) |
Dec 22, 2006 | 1.770 | 1.781 | 1.754 | 1.779 | 3,318,803 | +0.01(+0.42%) |
Dec 21, 2006 | 1.763 | 1.772 | 1.741 | 1.771 | 9,224,558 | +0.01(+0.49%) |
Dec 20, 2006 | 1.762 | 1.788 | 1.754 | 1.763 | 11,235,141 | +0.00(+0.04%) |
Dec 19, 2006 | 1.730 | 1.762 | 1.724 | 1.762 | 7,350,693 | +0.00(+0.17%) |
Dec 18, 2006 | 1.760 | 1.777 | 1.739 | 1.759 | 6,726,072 | +0.01(+0.66%) |
Dec 15, 2006 | 1.772 | 1.776 | 1.736 | 1.747 | 7,642,898 | -0.02(-1.04%) |
Dec 14, 2006 | 1.762 | 1.771 | 1.757 | 1.766 | 10,248,615 | +0.01(+0.49%) |
Dec 13, 2006 | 1.731 | 1.765 | 1.718 | 1.757 | 7,589,283 | +0.03(+1.90%) |
Dec 12, 2006 | 1.762 | 1.763 | 1.707 | 1.724 | 18,170,314 | -0.06(-3.49%) |
Dec 11, 2006 | 1.778 | 1.786 | 1.765 | 1.786 | 8,315,774 | +0.01(+0.48%) |
Dec 08, 2006 | 1.754 | 1.795 | 1.766 | 1.778 | 7,696,514 | -0.01(-0.29%) |
Dec 07, 2006 | 1.803 | 1.810 | 1.769 | 1.783 | 7,010,235 | +0.00(+0.15%) |
Dec 06, 2006 | 1.746 | 1.804 | 1.742 | 1.780 | 9,130,730 | +0.02(+1.27%) |
Dec 05, 2006 | 1.731 | 1.766 | 1.730 | 1.758 | 6,956,619 | +0.03(+1.57%) |
Dec 04, 2006 | 1.656 | 1.733 | 1.654 | 1.731 | 7,766,214 | +0.05(+3.13%) |
Dec 01, 2006 | 1.674 | 1.686 | 1.649 | 1.678 | 9,905,475 | -0.02(-0.97%) |
Nov 30, 2006 | 1.656 | 1.704 | 1.653 | 1.695 | 8,666,956 | +0.00(+0.20%) |
Nov 29, 2006 | 1.643 | 1.693 | 1.639 | 1.691 | 9,943,006 | +0.07(+4.49%) |
Nov 28, 2006 | 1.608 | 1.622 | 1.592 | 1.619 | 7,222,016 | +0.01(+0.86%) |
Nov 27, 2006 | 1.660 | 1.660 | 1.594 | 1.605 | 5,718,100 | -0.08(-4.63%) |
Nov 24, 2006 | 1.681 | 1.690 | 1.670 | 1.683 | 1,828,290 | +0.00(+0.13%) |
Nov 22, 2006 | 1.673 | 1.694 | 1.668 | 1.680 | 11,017,998 | +0.01(+0.33%) |
Nov 21, 2006 | 1.642 | 1.676 | 1.638 | 1.675 | 12,926,712 | +0.04(+2.46%) |
Nov 20, 2006 | 1.631 | 1.658 | 1.615 | 1.635 | 8,120,077 | +0.01(+0.46%) |
Nov 17, 2006 | 1.617 | 1.632 | 1.609 | 1.627 | 8,661,594 | -0.02(-1.09%) |
Nov 16, 2006 | 1.700 | 1.710 | 1.641 | 1.645 | 9,256,727 | -0.06(-3.44%) |
Nov 15, 2006 | 1.701 | 1.710 | 1.683 | 1.704 | 4,208,821 | +0.01(+0.62%) |
Nov 14, 2006 | 1.694 | 1.698 | 1.671 | 1.693 | 13,377,083 | +0.02(+1.14%) |
Nov 13, 2006 | 1.641 | 1.680 | 1.639 | 1.674 | 5,634,995 | -0.00(-0.07%) |
Nov 10, 2006 | 1.707 | 1.717 | 1.670 | 1.675 | 7,919,018 | -0.06(-3.27%) |
Nov 09, 2006 | 1.679 | 1.747 | 1.679 | 1.732 | 19,467,810 | +0.03(+1.75%) |
Nov 08, 2006 | 1.660 | 1.704 | 1.658 | 1.702 | 11,444,242 | +0.00(+0.00%) |
Nov 07, 2006 | 1.692 | 1.705 | 1.674 | 1.702 | 7,516,902 | +0.01(+0.35%) |
Nov 06, 2006 | 1.714 | 1.744 | 1.695 | 1.696 | 5,586,741 | -0.00(-0.02%) |
Nov 03, 2006 | 1.651 | 1.715 | 1.651 | 1.697 | 11,897,293 | +0.05(+2.73%) |
Nov 02, 2006 | 1.649 | 1.658 | 1.634 | 1.651 | 4,943,355 | -0.01(-0.38%) |
Nov 01, 2006 | 1.637 | 1.659 | 1.637 | 1.658 | 5,892,350 | +0.04(+2.61%) |
Oct 31, 2006 | 1.639 | 1.644 | 1.604 | 1.616 | 9,623,994 | +0.01(+0.44%) |
Oct 30, 2006 | 1.585 | 1.613 | 1.582 | 1.608 | 8,549,001 | +0.00(+0.12%) |
Oct 27, 2006 | 1.597 | 1.630 | 1.597 | 1.607 | 5,181,944 | -0.02(-1.37%) |
Oct 26, 2006 | 1.651 | 1.658 | 1.613 | 1.629 | 4,846,847 | -0.02(-1.04%) |
Oct 25, 2006 | 1.642 | 1.658 | 1.632 | 1.646 | 5,498,276 | -0.01(-0.56%) |
Oct 24, 2006 | 1.638 | 1.657 | 1.634 | 1.655 | 12,709,569 | +0.01(+0.80%) |
Oct 23, 2006 | 1.613 | 1.643 | 1.598 | 1.642 | 5,535,807 | +0.02(+1.24%) |
Oct 20, 2006 | 1.609 | 1.632 | 1.600 | 1.622 | 5,063,990 | +0.01(+0.44%) |
Oct 19, 2006 | 1.607 | 1.633 | 1.602 | 1.615 | 4,353,583 | +0.01(+0.42%) |
Oct 18, 2006 | 1.643 | 1.643 | 1.604 | 1.608 | 20,658,076 | +0.01(+0.56%) |
Oct 17, 2006 | 1.638 | 1.638 | 1.597 | 1.600 | 14,760,364 | -0.04(-2.32%) |
Oct 16, 2006 | 1.625 | 1.641 | 1.605 | 1.638 | 13,320,787 | +0.02(+1.01%) |
Oct 13, 2006 | 1.628 | 1.650 | 1.616 | 1.621 | 13,854,261 | -0.01(-0.91%) |
Oct 12, 2006 | 1.611 | 1.641 | 1.611 | 1.636 | 6,055,878 | +0.04(+2.29%) |
Oct 11, 2006 | 1.566 | 1.617 | 1.556 | 1.600 | 13,481,633 | +0.01(+0.52%) |
Oct 10, 2006 | 1.574 | 1.592 | 1.570 | 1.591 | 7,165,720 | +0.02(+1.45%) |
Oct 09, 2006 | 1.548 | 1.569 | 1.545 | 1.569 | 7,790,341 | +0.02(+1.45%) |
Oct 06, 2006 | 1.520 | 1.548 | 1.509 | 1.546 | 8,653,552 | +0.01(+0.68%) |
Oct 05, 2006 | 1.492 | 1.547 | 1.492 | 1.536 | 14,377,013 | +0.05(+3.05%) |
Oct 04, 2006 | 1.466 | 1.501 | 1.464 | 1.490 | 42,305,360 | +0.04(+2.94%) |
Oct 03, 2006 | 1.472 | 1.473 | 1.442 | 1.448 | 11,103,783 | -0.03(-2.00%) |
Oct 02, 2006 | 1.507 | 1.511 | 1.472 | 1.477 | 23,979,560 | +0.01(+0.89%) |
Sep 29, 2006 | 1.485 | 1.491 | 1.461 | 1.464 | 34,013,712 | -0.03(-1.87%) |
Sep 28, 2006 | 1.455 | 1.509 | 1.445 | 1.492 | 28,842,492 | +0.06(+4.30%) |
Sep 27, 2006 | 1.460 | 1.475 | 1.428 | 1.431 | 13,966,854 | -0.02(-1.24%) |
Sep 26, 2006 | 1.455 | 1.473 | 1.443 | 1.448 | 22,395,220 | +0.01(+0.94%) |
Sep 25, 2006 | 1.410 | 1.440 | 1.366 | 1.435 | 7,476,690 | +0.03(+2.31%) |
Sep 22, 2006 | 1.398 | 1.408 | 1.366 | 1.403 | 4,476,899 | -0.00(-0.34%) |
Sep 21, 2006 | 1.444 | 1.455 | 1.387 | 1.407 | 8,854,610 | -0.05(-3.68%) |
Sep 20, 2006 | 1.520 | 1.525 | 1.457 | 1.461 | 5,878,946 | -0.06(-3.64%) |
Sep 19, 2006 | 1.542 | 1.544 | 1.499 | 1.516 | 4,281,202 | -0.02(-1.57%) |
Sep 18, 2006 | 1.526 | 1.553 | 1.513 | 1.541 | 5,736,865 | +0.04(+2.48%) |
Sep 15, 2006 | 1.516 | 1.521 | 1.498 | 1.503 | 6,364,167 | +0.00(+0.00%) |
Sep 14, 2006 | 1.525 | 1.530 | 1.495 | 1.503 | 6,482,121 | -0.02(-1.37%) |
Sep 13, 2006 | 1.454 | 1.534 | 1.450 | 1.524 | 13,111,686 | -0.00(-0.02%) |
Sep 12, 2006 | 1.555 | 1.566 | 1.516 | 1.525 | 7,959,230 | -0.02(-1.61%) |
Sep 11, 2006 | 1.544 | 1.567 | 1.530 | 1.550 | 4,257,075 | -0.02(-1.26%) |
Sep 08, 2006 | 1.587 | 1.605 | 1.569 | 1.569 | 7,439,159 | -0.02(-1.22%) |
Sep 07, 2006 | 1.634 | 1.634 | 1.582 | 1.589 | 4,125,717 | -0.01(-0.93%) |
Sep 06, 2006 | 1.606 | 1.629 | 1.600 | 1.604 | 3,538,627 | -0.04(-2.41%) |
Sep 05, 2006 | 1.626 | 1.650 | 1.626 | 1.643 | 6,876,196 | +0.05(+3.07%) |
Sep 01, 2006 | 1.564 | 1.598 | 1.557 | 1.594 | 4,586,811 | +0.05(+3.01%) |
Aug 31, 2006 | 1.565 | 1.577 | 1.547 | 1.548 | 7,685,791 | +0.00(+0.17%) |
Aug 30, 2006 | 1.556 | 1.559 | 1.532 | 1.545 | 6,029,070 | +0.00(+0.00%) |
Aug 29, 2006 | 1.546 | 1.561 | 1.526 | 1.545 | 5,181,944 | -0.00(-0.05%) |
Aug 28, 2006 | 1.503 | 1.558 | 1.500 | 1.546 | 3,329,526 | +0.03(+2.14%) |
Aug 25, 2006 | 1.491 | 1.517 | 1.471 | 1.513 | 5,439,299 | +0.02(+1.43%) |
Aug 24, 2006 | 1.501 | 1.501 | 1.445 | 1.492 | 6,798,453 | +0.01(+0.76%) |
Aug 23, 2006 | 1.521 | 1.525 | 1.481 | 1.481 | 5,466,106 | -0.04(-2.46%) |
Aug 22, 2006 | 1.517 | 1.524 | 1.500 | 1.518 | 3,728,962 | +0.00(+0.10%) |
Aug 21, 2006 | 1.516 | 1.525 | 1.511 | 1.517 | 2,729,032 | -0.01(-0.90%) |
Aug 18, 2006 | 1.529 | 1.548 | 1.515 | 1.531 | 8,463,217 | -0.01(-0.34%) |
Aug 17, 2006 | 1.565 | 1.578 | 1.522 | 1.536 | 9,709,778 | -0.02(-1.01%) |
Aug 16, 2006 | 1.570 | 1.576 | 1.548 | 1.551 | 6,685,860 | -0.00(-0.14%) |
Aug 15, 2006 | 1.567 | 1.569 | 1.537 | 1.554 | 7,310,482 | +0.00(+0.24%) |
Aug 14, 2006 | 1.583 | 1.594 | 1.541 | 1.550 | 3,350,972 | -0.03(-2.12%) |
Aug 11, 2006 | 1.579 | 1.587 | 1.568 | 1.583 | 2,289,384 | +0.00(+0.09%) |
Aug 10, 2006 | 1.558 | 1.583 | 1.544 | 1.582 | 4,216,864 | +0.03(+1.75%) |
Aug 09, 2006 | 1.641 | 1.646 | 1.552 | 1.555 | 11,830,274 | -0.06(-3.54%) |
Aug 08, 2006 | 1.632 | 1.641 | 1.606 | 1.612 | 10,988,510 | -0.05(-2.83%) |
Aug 07, 2006 | 1.656 | 1.676 | 1.653 | 1.659 | 7,396,267 | -0.01(-0.63%) |
Aug 04, 2006 | 1.665 | 1.699 | 1.652 | 1.669 | 6,106,812 | +0.03(+2.08%) |
Aug 03, 2006 | 1.590 | 1.636 | 1.588 | 1.635 | 2,726,351 | +0.01(+0.74%) |
Aug 02, 2006 | 1.613 | 1.645 | 1.608 | 1.623 | 3,476,969 | +0.03(+1.97%) |
Aug 01, 2006 | 1.594 | 1.606 | 1.576 | 1.592 | 4,677,958 | -0.03(-2.13%) |
Jul 31, 2006 | 1.616 | 1.627 | 1.603 | 1.627 | 4,860,251 | +0.01(+0.72%) |
Jul 28, 2006 | 1.604 | 1.633 | 1.602 | 1.615 | 2,981,025 | +0.03(+1.91%) |
Jul 27, 2006 | 1.622 | 1.630 | 1.578 | 1.585 | 3,838,874 | -0.02(-1.25%) |
Jul 26, 2006 | 1.604 | 1.619 | 1.598 | 1.605 | 11,575,600 | -0.02(-1.31%) |
Jul 25, 2006 | 1.602 | 1.641 | 1.583 | 1.626 | 6,624,203 | +0.01(+0.46%) |
Jul 24, 2006 | 1.557 | 1.623 | 1.554 | 1.619 | 5,878,946 | +0.08(+4.96%) |
Jul 21, 2006 | 1.595 | 1.597 | 1.536 | 1.542 | 3,889,809 | -0.06(-3.48%) |
Jul 20, 2006 | 1.612 | 1.617 | 1.586 | 1.598 | 4,385,753 | -0.01(-0.70%) |
Jul 19, 2006 | 1.568 | 1.619 | 1.563 | 1.609 | 3,155,275 | +0.04(+2.62%) |
Jul 18, 2006 | 1.516 | 1.576 | 1.514 | 1.568 | 7,945,826 | +0.07(+4.45%) |
Jul 17, 2006 | 1.489 | 1.507 | 1.483 | 1.501 | 4,299,968 | +0.01(+0.85%) |
Jul 14, 2006 | 1.552 | 1.556 | 1.485 | 1.489 | 9,602,547 | -0.04(-2.52%) |
Jul 13, 2006 | 1.554 | 1.566 | 1.527 | 1.527 | 7,498,136 | -0.05(-3.12%) |
Jul 12, 2006 | 1.598 | 1.604 | 1.570 | 1.576 | 3,629,773 | -0.02(-1.38%) |
Jul 11, 2006 | 1.563 | 1.603 | 1.548 | 1.598 | 6,865,473 | +0.01(+0.71%) |
Jul 10, 2006 | 1.588 | 1.600 | 1.578 | 1.587 | 3,804,024 | +0.01(+0.83%) |
Jul 07, 2006 | 1.610 | 1.610 | 1.556 | 1.574 | 5,822,650 | -0.04(-2.54%) |
Jul 06, 2006 | 1.595 | 1.634 | 1.591 | 1.615 | 8,468,578 | +0.04(+2.41%) |
Jul 05, 2006 | 1.610 | 1.616 | 1.576 | 1.577 | 11,650,662 | -0.07(-4.45%) |
Jul 03, 2006 | 1.613 | 1.660 | 1.613 | 1.651 | 5,693,973 | +0.06(+3.85%) |
Jun 30, 2006 | 1.651 | 1.660 | 1.581 | 1.589 | 11,956,270 | -0.00(-0.14%) |
Jun 29, 2006 | 1.526 | 1.597 | 1.519 | 1.592 | 12,937,435 | +0.10(+6.68%) |
Jun 28, 2006 | 1.451 | 1.496 | 1.451 | 1.492 | 13,591,545 | +0.04(+2.85%) |
Jun 27, 2006 | 1.452 | 1.468 | 1.427 | 1.451 | 10,168,191 | +0.00(+0.05%) |
Jun 26, 2006 | 1.412 | 1.452 | 1.393 | 1.450 | 8,010,165 | +0.04(+2.69%) |
Jun 23, 2006 | 1.364 | 1.423 | 1.361 | 1.412 | 8,213,904 | +0.02(+1.61%) |
Jun 22, 2006 | 1.410 | 1.426 | 1.384 | 1.390 | 11,757,893 | -0.02(-1.43%) |
Jun 21, 2006 | 1.370 | 1.419 | 1.369 | 1.410 | 14,125,020 | +0.03(+1.94%) |
Jun 20, 2006 | 1.399 | 1.399 | 1.374 | 1.383 | 6,267,659 | +0.02(+1.37%) |
Jun 19, 2006 | 1.414 | 1.425 | 1.360 | 1.364 | 8,900,183 | -0.04(-2.71%) |
Jun 16, 2006 | 1.390 | 1.418 | 1.352 | 1.402 | 10,731,155 | -0.03(-1.83%) |
Jun 15, 2006 | 1.318 | 1.432 | 1.318 | 1.428 | 10,967,063 | +0.11(+8.41%) |
Jun 14, 2006 | 1.363 | 1.369 | 1.258 | 1.318 | 19,352,538 | +0.03(+2.14%) |
Jun 13, 2006 | 1.360 | 1.392 | 1.290 | 1.290 | 13,854,261 | -0.09(-6.54%) |
Jun 12, 2006 | 1.462 | 1.471 | 1.374 | 1.380 | 7,093,339 | -0.08(-5.61%) |
Jun 09, 2006 | 1.505 | 1.508 | 1.460 | 1.462 | 8,490,024 | -0.01(-0.48%) |
Jun 08, 2006 | 1.459 | 1.479 | 1.434 | 1.469 | 16,355,427 | -0.02(-1.08%) |
Jun 07, 2006 | 1.487 | 1.526 | 1.459 | 1.485 | 11,130,591 | -0.01(-0.94%) |
Jun 06, 2006 | 1.479 | 1.500 | 1.420 | 1.500 | 13,591,545 | +0.02(+1.46%) |
Jun 05, 2006 | 1.515 | 1.536 | 1.478 | 1.478 | 7,463,286 | -0.03(-2.24%) |
Jun 02, 2006 | 1.545 | 1.546 | 1.470 | 1.512 | 10,015,387 | +0.02(+1.32%) |
Jun 01, 2006 | 1.432 | 1.495 | 1.430 | 1.492 | 29,392,052 | +0.06(+4.44%) |
May 31, 2006 | 1.489 | 1.493 | 1.406 | 1.429 | 15,200,012 | -0.04(-2.52%) |
May 30, 2006 | 1.500 | 1.519 | 1.420 | 1.466 | 16,446,574 | -0.13(-8.24%) |
May 26, 2006 | 1.559 | 1.602 | 1.526 | 1.597 | 16,921,072 | +0.07(+4.31%) |
May 25, 2006 | 1.395 | 1.537 | 1.395 | 1.531 | 23,821,394 | +0.19(+14.57%) |
May 24, 2006 | 1.404 | 1.416 | 1.324 | 1.337 | 21,333,632 | -0.10(-7.22%) |
May 23, 2006 | 1.459 | 1.494 | 1.423 | 1.441 | 20,242,556 | +0.02(+1.53%) |
May 22, 2006 | 1.435 | 1.445 | 1.385 | 1.419 | 14,712,110 | -0.12(-8.09%) |
May 19, 2006 | 1.561 | 1.574 | 1.511 | 1.544 | 13,092,920 | +0.00(+0.24%) |
May 18, 2006 | 1.554 | 1.585 | 1.525 | 1.540 | 11,508,581 | -0.01(-0.36%) |
May 17, 2006 | 1.567 | 1.600 | 1.545 | 1.546 | 17,119,450 | -0.07(-4.41%) |
May 16, 2006 | 1.638 | 1.643 | 1.589 | 1.617 | 11,154,718 | +0.03(+2.00%) |
May 15, 2006 | 1.575 | 1.628 | 1.557 | 1.585 | 15,888,972 | -0.06(-3.78%) |
May 12, 2006 | 1.697 | 1.697 | 1.640 | 1.648 | 15,460,047 | -0.09(-5.23%) |
May 11, 2006 | 1.833 | 1.833 | 1.731 | 1.739 | 8,189,777 | -0.11(-6.03%) |
May 10, 2006 | 1.880 | 1.884 | 1.845 | 1.850 | 6,211,363 | -0.04(-2.17%) |
May 09, 2006 | 1.865 | 1.901 | 1.864 | 1.891 | 8,350,624 | +0.00(+0.04%) |
May 08, 2006 | 1.889 | 1.907 | 1.871 | 1.891 | 4,651,150 | -0.03(-1.50%) |
May 05, 2006 | 1.882 | 1.921 | 1.866 | 1.919 | 13,060,751 | +0.06(+2.98%) |
May 04, 2006 | 1.817 | 1.881 | 1.815 | 1.864 | 6,972,704 | +0.05(+2.67%) |
May 03, 2006 | 1.819 | 1.830 | 1.804 | 1.815 | 8,146,884 | -0.00(-0.18%) |
May 02, 2006 | 1.748 | 1.837 | 1.738 | 1.819 | 7,597,325 | +0.02(+0.91%) |