Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.524 | 2.549 | 2.513 | 2.549 | 1,864,000 | +0.04(+1.44%) |
Apr 27, 2007 | 2.529 | 2.529 | 2.504 | 2.513 | 1,271,200 | -0.02(-0.74%) |
Apr 26, 2007 | 2.627 | 2.632 | 2.490 | 2.531 | 2,820,800 | -0.10(-3.75%) |
Apr 25, 2007 | 2.684 | 2.704 | 2.626 | 2.630 | 842,400 | -0.04(-1.59%) |
Apr 24, 2007 | 2.710 | 2.725 | 2.663 | 2.672 | 926,400 | -0.03(-1.02%) |
Apr 23, 2007 | 2.720 | 2.732 | 2.685 | 2.700 | 1,135,200 | +0.01(+0.28%) |
Apr 20, 2007 | 2.688 | 2.723 | 2.638 | 2.692 | 1,140,000 | +0.05(+1.99%) |
Apr 19, 2007 | 2.604 | 2.700 | 2.562 | 2.640 | 1,304,800 | +0.03(+1.20%) |
Apr 18, 2007 | 2.626 | 2.643 | 2.575 | 2.609 | 874,400 | -0.02(-0.67%) |
Apr 17, 2007 | 2.626 | 2.679 | 2.609 | 2.626 | 1,954,400 | +0.01(+0.24%) |
Apr 16, 2007 | 2.619 | 2.631 | 2.575 | 2.620 | 1,034,400 | +0.03(+1.26%) |
Apr 13, 2007 | 2.606 | 2.619 | 2.565 | 2.587 | 451,200 | -0.02(-0.72%) |
Apr 12, 2007 | 2.564 | 2.619 | 2.564 | 2.606 | 672,800 | +0.03(+1.26%) |
Apr 11, 2007 | 2.679 | 2.680 | 2.547 | 2.574 | 1,848,000 | -0.14(-5.03%) |
Apr 10, 2007 | 2.719 | 2.745 | 2.696 | 2.710 | 3,575,200 | -0.00(-0.14%) |
Apr 09, 2007 | 2.708 | 2.717 | 2.663 | 2.714 | 2,656,800 | +0.02(+0.56%) |
Apr 05, 2007 | 2.679 | 2.737 | 2.675 | 2.699 | 1,202,400 | +0.02(+0.75%) |
Apr 04, 2007 | 2.690 | 2.702 | 2.672 | 2.679 | 2,418,400 | -0.01(-0.42%) |
Apr 03, 2007 | 2.704 | 2.800 | 2.676 | 2.690 | 1,542,400 | -0.01(-0.51%) |
Apr 02, 2007 | 2.690 | 2.705 | 2.639 | 2.704 | 940,000 | +0.01(+0.46%) |
Mar 30, 2007 | 2.751 | 2.800 | 2.651 | 2.691 | 2,039,200 | -0.05(-1.82%) |
Mar 29, 2007 | 2.751 | 2.781 | 2.705 | 2.741 | 1,050,400 | +0.00(+0.14%) |
Mar 28, 2007 | 2.752 | 2.761 | 2.683 | 2.737 | 2,897,600 | -0.02(-0.54%) |
Mar 27, 2007 | 2.833 | 2.834 | 2.728 | 2.752 | 2,474,400 | -0.11(-3.88%) |
Mar 26, 2007 | 2.959 | 3.019 | 2.785 | 2.864 | 4,328,000 | -0.14(-4.58%) |
Mar 23, 2007 | 3.030 | 3.067 | 2.941 | 3.001 | 1,516,000 | -0.03(-1.11%) |
Mar 22, 2007 | 3.071 | 3.119 | 3.022 | 3.035 | 592,000 | -0.04(-1.22%) |
Mar 21, 2007 | 3.094 | 3.112 | 3.033 | 3.072 | 1,228,000 | -0.01(-0.28%) |
Mar 20, 2007 | 3.021 | 3.125 | 3.021 | 3.081 | 2,376,800 | +0.05(+1.73%) |
Mar 19, 2007 | 2.982 | 3.062 | 2.982 | 3.029 | 391,200 | +0.06(+2.02%) |
Mar 16, 2007 | 3.044 | 3.041 | 2.926 | 2.969 | 894,400 | -0.07(-2.42%) |
Mar 15, 2007 | 2.990 | 3.217 | 2.990 | 3.042 | 836,000 | +0.06(+2.10%) |
Mar 14, 2007 | 2.958 | 3.010 | 2.913 | 2.980 | 773,600 | +0.02(+0.80%) |
Mar 13, 2007 | 3.027 | 3.092 | 2.931 | 2.956 | 839,200 | -0.07(-2.35%) |
Mar 12, 2007 | 3.070 | 3.075 | 3.009 | 3.027 | 679,200 | -0.05(-1.54%) |
Mar 09, 2007 | 3.062 | 3.125 | 3.035 | 3.075 | 848,800 | +0.03(+1.11%) |
Mar 08, 2007 | 3.094 | 3.120 | 2.996 | 3.041 | 1,171,200 | -0.03(-0.94%) |
Mar 07, 2007 | 3.059 | 3.115 | 2.981 | 3.070 | 1,256,800 | -0.01(-0.41%) |
Mar 06, 2007 | 2.956 | 3.085 | 2.947 | 3.083 | 1,272,800 | +0.15(+4.98%) |
Mar 05, 2007 | 2.938 | 3.049 | 2.914 | 2.936 | 1,636,800 | -0.03(-0.89%) |
Mar 02, 2007 | 3.058 | 3.130 | 2.951 | 2.962 | 772,800 | -0.11(-3.46%) |
Mar 01, 2007 | 3.021 | 3.106 | 2.990 | 3.069 | 884,000 | +0.02(+0.53%) |
Feb 28, 2007 | 3.067 | 3.120 | 2.928 | 3.053 | 726,400 | -0.02(-0.73%) |
Feb 27, 2007 | 3.195 | 3.231 | 3.019 | 3.075 | 1,174,400 | -0.15(-4.69%) |
Feb 26, 2007 | 3.196 | 3.251 | 3.065 | 3.226 | 1,054,512 | +0.03(+0.94%) |
Feb 23, 2007 | 3.161 | 3.231 | 3.125 | 3.196 | 1,551,200 | +0.04(+1.11%) |
Feb 22, 2007 | 3.171 | 3.194 | 3.125 | 3.161 | 1,247,200 | -0.01(-0.32%) |
Feb 21, 2007 | 3.200 | 3.225 | 3.160 | 3.171 | 1,091,200 | -0.04(-1.28%) |
Feb 20, 2007 | 3.224 | 3.250 | 3.201 | 3.212 | 847,200 | -0.03(-0.85%) |
Feb 16, 2007 | 3.260 | 3.260 | 3.232 | 3.240 | 316,800 | -0.01(-0.27%) |
Feb 15, 2007 | 3.223 | 3.254 | 3.204 | 3.249 | 368,800 | +0.03(+0.97%) |
Feb 14, 2007 | 3.264 | 3.285 | 3.216 | 3.217 | 810,400 | -0.05(-1.53%) |
Feb 13, 2007 | 3.251 | 3.292 | 3.236 | 3.268 | 668,784 | +0.02(+0.62%) |
Feb 12, 2007 | 3.254 | 3.325 | 3.230 | 3.248 | 603,200 | -0.01(-0.23%) |
Feb 09, 2007 | 3.292 | 3.292 | 3.206 | 3.255 | 573,600 | -0.04(-1.10%) |
Feb 08, 2007 | 3.305 | 3.317 | 3.252 | 3.291 | 366,400 | -0.01(-0.42%) |
Feb 07, 2007 | 3.271 | 3.330 | 3.250 | 3.305 | 840,000 | +0.03(+1.03%) |
Feb 06, 2007 | 3.279 | 3.284 | 3.240 | 3.271 | 1,140,800 | -0.01(-0.23%) |
Feb 05, 2007 | 3.374 | 3.374 | 3.263 | 3.279 | 1,526,400 | -0.09(-2.82%) |
Feb 02, 2007 | 3.362 | 3.462 | 3.291 | 3.374 | 1,597,600 | +0.01(+0.33%) |
Feb 01, 2007 | 3.370 | 3.441 | 3.342 | 3.362 | 1,407,200 | +0.02(+0.52%) |
Jan 31, 2007 | 3.330 | 3.359 | 3.268 | 3.345 | 1,467,200 | +0.01(+0.41%) |
Jan 30, 2007 | 3.300 | 3.337 | 3.300 | 3.331 | 764,000 | +0.05(+1.60%) |
Jan 29, 2007 | 3.212 | 3.350 | 3.212 | 3.279 | 1,512,000 | +0.07(+2.22%) |
Jan 26, 2007 | 3.200 | 3.221 | 3.188 | 3.208 | 596,800 | +0.01(+0.31%) |
Jan 25, 2007 | 3.184 | 3.206 | 3.167 | 3.197 | 870,400 | +0.01(+0.43%) |
Jan 24, 2007 | 3.124 | 3.186 | 3.111 | 3.184 | 831,200 | +0.07(+2.29%) |
Jan 23, 2007 | 3.001 | 3.116 | 3.001 | 3.112 | 1,695,200 | +0.11(+3.75%) |
Jan 22, 2007 | 2.994 | 3.044 | 2.994 | 3.000 | 883,200 | -0.01(-0.25%) |
Jan 19, 2007 | 2.965 | 3.013 | 2.947 | 3.007 | 684,000 | +0.04(+1.48%) |
Jan 18, 2007 | 2.924 | 2.971 | 2.900 | 2.964 | 2,117,600 | +0.04(+1.50%) |
Jan 17, 2007 | 2.906 | 2.953 | 2.906 | 2.920 | 1,116,000 | +0.01(+0.43%) |
Jan 16, 2007 | 2.881 | 2.947 | 2.881 | 2.908 | 1,082,400 | +0.05(+1.88%) |
Jan 12, 2007 | 2.754 | 2.875 | 2.751 | 2.854 | 2,123,200 | +0.14(+5.26%) |
Jan 11, 2007 | 2.663 | 2.725 | 2.663 | 2.711 | 1,025,600 | +0.05(+1.83%) |
Jan 10, 2007 | 2.678 | 2.695 | 2.641 | 2.663 | 1,285,600 | -0.02(-0.93%) |
Jan 09, 2007 | 2.774 | 2.774 | 2.679 | 2.688 | 1,264,800 | -0.07(-2.54%) |
Jan 08, 2007 | 2.751 | 2.765 | 2.705 | 2.757 | 497,600 | +0.01(+0.23%) |
Jan 05, 2007 | 2.835 | 2.835 | 2.732 | 2.751 | 1,030,400 | -0.08(-2.91%) |
Jan 04, 2007 | 2.825 | 2.850 | 2.808 | 2.834 | 1,025,600 | +0.01(+0.49%) |
Jan 03, 2007 | 2.911 | 2.911 | 2.796 | 2.820 | 1,220,000 | -0.04(-1.44%) |
Dec 29, 2006 | 2.926 | 2.928 | 2.854 | 2.861 | 748,800 | -0.08(-2.76%) |
Dec 28, 2006 | 2.910 | 2.950 | 2.906 | 2.942 | 988,000 | +0.03(+1.16%) |
Dec 27, 2006 | 2.840 | 2.911 | 2.840 | 2.909 | 608,000 | +0.07(+2.47%) |
Dec 26, 2006 | 2.825 | 2.844 | 2.808 | 2.839 | 1,104,000 | +0.01(+0.49%) |
Dec 22, 2006 | 2.826 | 2.834 | 2.800 | 2.825 | 860,800 | -0.01(-0.31%) |
Dec 21, 2006 | 2.808 | 2.859 | 2.808 | 2.834 | 1,068,800 | +0.02(+0.58%) |
Dec 20, 2006 | 2.806 | 2.849 | 2.806 | 2.817 | 644,000 | +0.01(+0.27%) |
Dec 19, 2006 | 2.831 | 2.844 | 2.788 | 2.810 | 893,600 | -0.05(-1.75%) |
Dec 18, 2006 | 2.875 | 2.885 | 2.856 | 2.860 | 1,129,600 | -0.02(-0.52%) |
Dec 15, 2006 | 2.875 | 2.884 | 2.850 | 2.875 | 1,492,800 | +0.02(+0.66%) |
Dec 14, 2006 | 2.860 | 2.894 | 2.851 | 2.856 | 1,141,600 | -0.00(-0.13%) |
Dec 13, 2006 | 2.869 | 2.869 | 2.825 | 2.860 | 1,940,000 | +0.00(+0.13%) |
Dec 12, 2006 | 2.875 | 2.885 | 2.825 | 2.856 | 1,210,400 | -0.01(-0.31%) |
Dec 11, 2006 | 2.837 | 2.888 | 2.835 | 2.865 | 858,400 | +0.03(+1.10%) |
Dec 08, 2006 | 2.842 | 2.855 | 2.825 | 2.834 | 1,504,000 | -0.01(-0.35%) |
Dec 07, 2006 | 2.850 | 2.869 | 2.839 | 2.844 | 1,955,200 | +0.00(+0.00%) |
Dec 06, 2006 | 2.839 | 2.919 | 2.839 | 2.844 | 1,808,000 | +0.01(+0.40%) |
Dec 05, 2006 | 2.875 | 2.889 | 2.794 | 2.833 | 1,312,800 | -0.04(-1.35%) |
Dec 04, 2006 | 2.846 | 2.897 | 2.821 | 2.871 | 3,309,600 | +0.02(+0.88%) |
Dec 01, 2006 | 2.828 | 2.856 | 2.806 | 2.846 | 1,163,200 | +0.02(+0.53%) |
Nov 30, 2006 | 2.769 | 2.865 | 2.764 | 2.831 | 1,262,400 | +0.05(+1.98%) |
Nov 29, 2006 | 2.736 | 2.791 | 2.736 | 2.776 | 1,255,200 | +0.05(+1.74%) |
Nov 28, 2006 | 2.760 | 2.761 | 2.694 | 2.729 | 1,225,600 | -0.05(-1.71%) |
Nov 27, 2006 | 2.868 | 2.870 | 2.759 | 2.776 | 1,007,200 | -0.09(-3.22%) |
Nov 24, 2006 | 2.857 | 2.891 | 2.846 | 2.869 | 377,600 | +0.01(+0.39%) |
Nov 22, 2006 | 2.849 | 2.869 | 2.832 | 2.857 | 424,000 | +0.01(+0.35%) |
Nov 21, 2006 | 2.829 | 2.860 | 2.796 | 2.848 | 612,800 | +0.01(+0.44%) |
Nov 20, 2006 | 2.781 | 2.839 | 2.768 | 2.835 | 1,420,000 | +0.04(+1.39%) |
Nov 17, 2006 | 2.836 | 2.836 | 2.764 | 2.796 | 1,117,600 | -0.01(-0.53%) |
Nov 16, 2006 | 2.819 | 2.837 | 2.790 | 2.811 | 732,000 | +0.00(+0.18%) |
Nov 15, 2006 | 2.784 | 2.831 | 2.776 | 2.806 | 1,418,400 | +0.03(+1.26%) |
Nov 14, 2006 | 2.670 | 2.776 | 2.658 | 2.771 | 1,549,600 | +0.11(+4.28%) |
Nov 13, 2006 | 2.676 | 2.689 | 2.656 | 2.658 | 640,000 | -0.02(-0.65%) |
Nov 10, 2006 | 2.650 | 2.686 | 2.632 | 2.675 | 1,133,600 | +0.03(+1.13%) |
Nov 09, 2006 | 2.688 | 2.688 | 2.623 | 2.645 | 1,963,200 | -0.03(-1.26%) |
Nov 08, 2006 | 2.641 | 2.691 | 2.625 | 2.679 | 1,427,200 | +0.04(+1.42%) |
Nov 07, 2006 | 2.679 | 2.686 | 2.627 | 2.641 | 1,364,000 | -0.04(-1.40%) |
Nov 06, 2006 | 2.584 | 2.699 | 2.560 | 2.679 | 2,091,200 | +0.11(+4.43%) |
Nov 03, 2006 | 2.611 | 2.681 | 2.531 | 2.565 | 2,417,600 | -0.00(-0.15%) |
Nov 02, 2006 | 2.619 | 2.658 | 2.567 | 2.569 | 4,117,600 | -0.04(-1.67%) |
Nov 01, 2006 | 2.756 | 2.809 | 2.611 | 2.612 | 21,053,600 | -0.69(-20.89%) |
Oct 31, 2006 | 3.226 | 3.311 | 3.226 | 3.303 | 1,967,200 | +0.08(+2.36%) |
Oct 30, 2006 | 3.144 | 3.231 | 3.144 | 3.226 | 1,011,200 | +0.07(+2.30%) |
Oct 27, 2006 | 3.189 | 3.189 | 3.139 | 3.154 | 3,466,400 | -0.04(-1.10%) |
Oct 26, 2006 | 3.163 | 3.190 | 3.125 | 3.189 | 2,600,800 | +0.03(+0.87%) |
Oct 25, 2006 | 3.163 | 3.200 | 3.143 | 3.161 | 704,000 | +0.01(+0.24%) |
Oct 24, 2006 | 3.139 | 3.174 | 3.132 | 3.154 | 796,800 | +0.01(+0.28%) |
Oct 23, 2006 | 3.184 | 3.190 | 3.138 | 3.145 | 879,200 | -0.03(-0.98%) |
Oct 20, 2006 | 3.228 | 3.228 | 3.163 | 3.176 | 1,089,600 | -0.04(-1.32%) |
Oct 19, 2006 | 3.169 | 3.224 | 3.156 | 3.219 | 1,416,800 | +0.02(+0.78%) |
Oct 18, 2006 | 3.235 | 3.274 | 3.180 | 3.194 | 802,400 | -0.04(-1.24%) |
Oct 17, 2006 | 3.235 | 3.250 | 3.220 | 3.234 | 828,800 | -0.01(-0.42%) |
Oct 16, 2006 | 3.200 | 3.263 | 3.200 | 3.248 | 712,800 | +0.04(+1.29%) |
Oct 13, 2006 | 3.240 | 3.250 | 3.199 | 3.206 | 729,600 | -0.03(-0.97%) |
Oct 12, 2006 | 3.159 | 3.245 | 3.156 | 3.237 | 655,200 | +0.09(+2.82%) |
Oct 11, 2006 | 3.166 | 3.217 | 3.125 | 3.149 | 580,800 | -0.02(-0.51%) |
Oct 10, 2006 | 3.161 | 3.176 | 3.115 | 3.165 | 1,630,400 | +0.00(+0.12%) |
Oct 09, 2006 | 3.138 | 3.171 | 3.049 | 3.161 | 468,000 | +0.03(+1.08%) |
Oct 06, 2006 | 3.125 | 3.152 | 3.092 | 3.127 | 426,400 | -0.01(-0.20%) |
Oct 05, 2006 | 3.094 | 3.154 | 3.090 | 3.134 | 619,200 | +0.04(+1.29%) |
Oct 04, 2006 | 3.018 | 3.094 | 3.018 | 3.094 | 1,141,600 | +0.06(+2.10%) |
Oct 03, 2006 | 2.978 | 3.054 | 2.970 | 3.030 | 1,219,200 | +0.04(+1.34%) |
Oct 02, 2006 | 3.007 | 3.024 | 2.958 | 2.990 | 2,111,200 | -0.03(-0.99%) |
Sep 29, 2006 | 3.087 | 3.125 | 3.000 | 3.020 | 1,005,600 | -0.09(-2.78%) |
Sep 28, 2006 | 3.165 | 3.180 | 3.104 | 3.106 | 1,343,200 | -0.05(-1.66%) |
Sep 27, 2006 | 3.189 | 3.243 | 3.119 | 3.159 | 957,600 | -0.03(-0.90%) |
Sep 26, 2006 | 3.106 | 3.225 | 3.098 | 3.188 | 1,792,800 | +0.07(+2.20%) |
Sep 25, 2006 | 3.109 | 3.156 | 3.062 | 3.119 | 3,279,200 | +0.02(+0.73%) |
Sep 22, 2006 | 3.062 | 3.105 | 3.009 | 3.096 | 1,043,200 | +0.02(+0.57%) |
Sep 21, 2006 | 3.169 | 3.171 | 3.049 | 3.079 | 1,737,600 | -0.09(-2.84%) |
Sep 20, 2006 | 3.135 | 3.194 | 3.064 | 3.169 | 1,840,800 | +0.03(+1.04%) |
Sep 19, 2006 | 3.375 | 3.376 | 3.044 | 3.136 | 4,633,600 | -0.36(-10.26%) |
Sep 18, 2006 | 3.505 | 3.544 | 3.440 | 3.495 | 557,600 | -0.05(-1.38%) |
Sep 15, 2006 | 3.554 | 3.562 | 3.500 | 3.544 | 1,172,800 | +0.01(+0.18%) |
Sep 14, 2006 | 3.486 | 3.570 | 3.482 | 3.538 | 856,000 | +0.04(+1.11%) |
Sep 13, 2006 | 3.506 | 3.525 | 3.458 | 3.499 | 1,749,600 | +0.00(+0.00%) |
Sep 12, 2006 | 3.350 | 3.521 | 3.350 | 3.499 | 1,530,400 | +0.14(+4.28%) |
Sep 11, 2006 | 3.369 | 3.394 | 3.317 | 3.355 | 647,200 | -0.01(-0.37%) |
Sep 08, 2006 | 3.356 | 3.417 | 3.334 | 3.368 | 718,400 | +0.02(+0.56%) |
Sep 07, 2006 | 3.346 | 3.386 | 3.325 | 3.349 | 1,387,200 | +0.00(+0.07%) |
Sep 06, 2006 | 3.421 | 3.429 | 3.339 | 3.346 | 668,000 | -0.08(-2.19%) |
Sep 05, 2006 | 3.406 | 3.434 | 3.395 | 3.421 | 998,400 | +0.01(+0.40%) |
Sep 01, 2006 | 3.385 | 3.415 | 3.371 | 3.408 | 876,800 | +0.04(+1.23%) |
Aug 31, 2006 | 3.388 | 3.415 | 3.344 | 3.366 | 1,893,600 | -0.01(-0.30%) |
Aug 30, 2006 | 3.384 | 3.408 | 3.349 | 3.376 | 724,800 | -0.00(-0.04%) |
Aug 29, 2006 | 3.288 | 3.381 | 3.261 | 3.377 | 855,200 | +0.10(+2.93%) |
Aug 28, 2006 | 3.196 | 3.311 | 3.196 | 3.281 | 724,800 | +0.09(+2.70%) |
Aug 25, 2006 | 3.154 | 3.235 | 3.151 | 3.195 | 734,400 | +0.04(+1.31%) |
Aug 24, 2006 | 3.190 | 3.217 | 3.127 | 3.154 | 980,800 | -0.04(-1.25%) |
Aug 23, 2006 | 3.384 | 3.428 | 3.175 | 3.194 | 1,262,400 | -0.19(-5.62%) |
Aug 22, 2006 | 3.339 | 3.402 | 3.339 | 3.384 | 994,400 | +0.04(+1.35%) |
Aug 21, 2006 | 3.346 | 3.388 | 3.308 | 3.339 | 1,456,000 | -0.03(-0.78%) |
Aug 18, 2006 | 3.485 | 3.493 | 3.296 | 3.365 | 1,881,600 | -0.12(-3.44%) |
Aug 17, 2006 | 3.462 | 3.518 | 3.445 | 3.485 | 1,334,400 | +0.02(+0.65%) |
Aug 16, 2006 | 3.447 | 3.478 | 3.439 | 3.462 | 773,600 | +0.02(+0.44%) |
Aug 15, 2006 | 3.320 | 3.447 | 3.320 | 3.447 | 1,189,600 | +0.12(+3.53%) |
Aug 14, 2006 | 3.346 | 3.421 | 3.330 | 3.330 | 869,600 | +0.01(+0.26%) |
Aug 11, 2006 | 3.362 | 3.366 | 3.286 | 3.321 | 581,600 | -0.05(-1.59%) |
Aug 10, 2006 | 3.316 | 3.377 | 3.301 | 3.375 | 938,400 | +0.05(+1.43%) |
Aug 09, 2006 | 3.393 | 3.424 | 3.322 | 3.328 | 1,196,800 | -0.05(-1.37%) |
Aug 08, 2006 | 3.440 | 3.499 | 3.350 | 3.374 | 917,600 | -0.02(-0.55%) |
Aug 07, 2006 | 3.429 | 3.429 | 3.375 | 3.393 | 1,343,200 | -0.05(-1.42%) |
Aug 04, 2006 | 3.425 | 3.469 | 3.393 | 3.441 | 1,741,600 | +0.04(+1.25%) |
Aug 03, 2006 | 3.359 | 3.438 | 3.331 | 3.399 | 2,323,200 | +0.03(+0.82%) |
Aug 02, 2006 | 3.365 | 3.406 | 3.314 | 3.371 | 2,492,800 | +0.01(+0.19%) |
Aug 01, 2006 | 3.479 | 3.493 | 3.357 | 3.365 | 2,065,600 | -0.16(-4.54%) |
Jul 31, 2006 | 3.474 | 3.546 | 3.413 | 3.525 | 2,005,600 | +0.04(+1.08%) |
Jul 28, 2006 | 3.331 | 3.530 | 3.321 | 3.487 | 3,511,200 | +0.17(+5.08%) |
Jul 27, 2006 | 3.500 | 3.638 | 3.245 | 3.319 | 8,104,800 | +0.32(+10.63%) |
Jul 26, 2006 | 3.035 | 3.047 | 2.987 | 3.000 | 4,467,200 | -0.04(-1.36%) |
Jul 25, 2006 | 2.969 | 3.060 | 2.949 | 3.041 | 932,000 | +0.05(+1.67%) |
Jul 24, 2006 | 2.965 | 2.991 | 2.901 | 2.991 | 1,018,400 | +0.04(+1.23%) |
Jul 21, 2006 | 3.089 | 3.092 | 2.926 | 2.955 | 1,906,400 | -0.13(-4.29%) |
Jul 20, 2006 | 3.181 | 3.181 | 3.079 | 3.087 | 1,099,200 | -0.09(-2.76%) |
Jul 19, 2006 | 3.015 | 3.197 | 3.013 | 3.175 | 962,400 | +0.17(+5.53%) |
Jul 18, 2006 | 3.013 | 3.040 | 2.985 | 3.009 | 1,916,000 | -0.01(-0.33%) |
Jul 17, 2006 | 2.976 | 3.031 | 2.965 | 3.019 | 834,400 | +0.04(+1.39%) |
Jul 14, 2006 | 3.091 | 3.091 | 2.970 | 2.978 | 2,580,800 | -0.13(-4.07%) |
Jul 13, 2006 | 3.212 | 3.212 | 3.090 | 3.104 | 1,181,600 | -0.13(-3.91%) |
Jul 12, 2006 | 3.310 | 3.324 | 3.223 | 3.230 | 850,400 | -0.09(-2.71%) |
Jul 11, 2006 | 3.319 | 3.325 | 3.272 | 3.320 | 728,800 | +0.01(+0.23%) |
Jul 10, 2006 | 3.300 | 3.326 | 3.300 | 3.312 | 366,400 | +0.01(+0.38%) |
Jul 07, 2006 | 3.341 | 3.369 | 3.300 | 3.300 | 725,600 | -0.05(-1.60%) |
Jul 06, 2006 | 3.315 | 3.373 | 3.291 | 3.354 | 898,400 | +0.04(+1.17%) |
Jul 05, 2006 | 3.255 | 3.344 | 3.221 | 3.315 | 888,800 | +0.04(+1.26%) |
Jul 03, 2006 | 3.249 | 3.285 | 3.231 | 3.274 | 284,800 | +0.04(+1.16%) |
Jun 30, 2006 | 3.169 | 3.265 | 3.169 | 3.236 | 2,465,600 | +0.08(+2.53%) |
Jun 29, 2006 | 3.163 | 3.175 | 3.138 | 3.156 | 1,761,600 | -0.00(-0.08%) |
Jun 28, 2006 | 3.165 | 3.197 | 3.115 | 3.159 | 767,200 | -0.01(-0.20%) |
Jun 27, 2006 | 3.299 | 3.317 | 3.160 | 3.165 | 802,400 | -0.13(-4.05%) |
Jun 26, 2006 | 3.254 | 3.322 | 3.220 | 3.299 | 1,082,400 | +0.05(+1.62%) |
Jun 23, 2006 | 3.231 | 3.255 | 3.205 | 3.246 | 960,800 | +0.02(+0.66%) |
Jun 22, 2006 | 3.175 | 3.263 | 3.175 | 3.225 | 1,329,600 | +0.04(+1.26%) |
Jun 21, 2006 | 3.100 | 3.192 | 3.090 | 3.185 | 1,316,800 | +0.09(+2.78%) |
Jun 20, 2006 | 3.160 | 3.160 | 3.075 | 3.099 | 828,800 | -0.05(-1.55%) |
Jun 19, 2006 | 3.190 | 3.190 | 3.121 | 3.147 | 1,696,000 | -0.04(-1.37%) |
Jun 16, 2006 | 3.204 | 3.220 | 3.153 | 3.191 | 3,547,200 | -0.02(-0.58%) |
Jun 15, 2006 | 3.171 | 3.234 | 3.167 | 3.210 | 1,527,200 | +0.04(+1.42%) |
Jun 14, 2006 | 3.161 | 3.219 | 3.121 | 3.165 | 1,809,600 | +0.01(+0.20%) |
Jun 13, 2006 | 3.166 | 3.247 | 3.144 | 3.159 | 1,308,000 | -0.02(-0.71%) |
Jun 12, 2006 | 3.200 | 3.269 | 3.151 | 3.181 | 1,562,400 | -0.02(-0.74%) |
Jun 09, 2006 | 3.269 | 3.274 | 3.197 | 3.205 | 2,126,400 | -0.06(-1.72%) |
Jun 08, 2006 | 3.331 | 3.342 | 3.189 | 3.261 | 1,013,600 | -0.07(-1.99%) |
Jun 07, 2006 | 3.364 | 3.381 | 3.321 | 3.328 | 835,200 | -0.04(-1.08%) |
Jun 06, 2006 | 3.428 | 3.428 | 3.292 | 3.364 | 1,412,000 | -0.06(-1.82%) |
Jun 05, 2006 | 3.624 | 3.645 | 3.418 | 3.426 | 1,516,800 | -0.19(-5.25%) |
Jun 02, 2006 | 3.542 | 3.624 | 3.499 | 3.616 | 1,424,800 | +0.07(+2.08%) |
Jun 01, 2006 | 3.395 | 3.549 | 3.380 | 3.542 | 689,600 | +0.15(+4.38%) |
May 31, 2006 | 3.444 | 3.464 | 3.381 | 3.394 | 736,000 | -0.03(-0.80%) |
May 30, 2006 | 3.538 | 3.538 | 3.419 | 3.421 | 983,200 | -0.13(-3.73%) |
May 26, 2006 | 3.494 | 3.569 | 3.466 | 3.554 | 844,800 | +0.04(+0.99%) |
May 25, 2006 | 3.462 | 3.525 | 3.447 | 3.519 | 1,709,600 | +0.10(+2.96%) |
May 24, 2006 | 3.283 | 3.417 | 3.277 | 3.417 | 1,805,600 | +0.13(+4.11%) |
May 23, 2006 | 3.410 | 3.465 | 3.283 | 3.283 | 696,000 | -0.10(-3.03%) |
May 22, 2006 | 3.434 | 3.476 | 3.296 | 3.385 | 1,351,200 | -0.07(-1.96%) |
May 19, 2006 | 3.425 | 3.486 | 3.344 | 3.453 | 1,170,400 | +0.05(+1.54%) |
May 18, 2006 | 3.464 | 3.510 | 3.396 | 3.400 | 1,095,200 | -0.07(-1.98%) |
May 17, 2006 | 3.574 | 3.610 | 3.446 | 3.469 | 1,418,400 | -0.10(-2.94%) |
May 16, 2006 | 3.605 | 3.641 | 3.565 | 3.574 | 661,600 | -0.03(-0.87%) |
May 15, 2006 | 3.671 | 3.721 | 3.485 | 3.605 | 1,182,400 | -0.09(-2.47%) |
May 12, 2006 | 3.766 | 3.777 | 3.694 | 3.696 | 1,623,200 | -0.07(-1.83%) |
May 11, 2006 | 3.888 | 3.925 | 3.765 | 3.765 | 783,200 | -0.09(-2.37%) |
May 10, 2006 | 3.922 | 3.950 | 3.850 | 3.856 | 811,200 | -0.07(-1.72%) |
May 09, 2006 | 3.849 | 3.925 | 3.849 | 3.924 | 704,000 | +0.07(+1.92%) |
May 08, 2006 | 3.928 | 3.931 | 3.835 | 3.850 | 1,527,200 | -0.08(-1.94%) |
May 05, 2006 | 3.875 | 3.981 | 3.874 | 3.926 | 2,166,400 | +0.05(+1.39%) |
May 04, 2006 | 3.846 | 3.942 | 3.846 | 3.873 | 1,024,000 | +0.03(+0.68%) |
May 03, 2006 | 3.795 | 3.875 | 3.750 | 3.846 | 1,203,200 | +0.05(+1.22%) |
May 02, 2006 | 3.676 | 3.835 | 3.663 | 3.800 | 1,188,000 | +0.11(+3.05%) |