Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.910 | 3.937 | 3.660 | 3.660 | 4,052,554 | -0.23(-5.81%) |
Apr 27, 2007 | 3.704 | 3.910 | 3.700 | 3.886 | 4,239,479 | +0.16(+4.31%) |
Apr 26, 2007 | 3.739 | 3.744 | 3.674 | 3.725 | 1,072,572 | -0.00(-0.04%) |
Apr 25, 2007 | 3.701 | 3.760 | 3.674 | 3.727 | 1,526,270 | +0.05(+1.30%) |
Apr 24, 2007 | 3.738 | 3.778 | 3.666 | 3.679 | 2,831,846 | -0.07(-1.87%) |
Apr 23, 2007 | 3.690 | 3.800 | 3.689 | 3.749 | 1,530,862 | +0.06(+1.73%) |
Apr 20, 2007 | 3.689 | 3.701 | 3.654 | 3.685 | 1,358,856 | +0.03(+0.87%) |
Apr 19, 2007 | 3.681 | 3.695 | 3.625 | 3.654 | 1,922,034 | -0.04(-1.16%) |
Apr 18, 2007 | 3.609 | 3.724 | 3.609 | 3.696 | 2,550,493 | +0.08(+2.24%) |
Apr 17, 2007 | 3.633 | 3.652 | 3.580 | 3.615 | 959,350 | -0.00(-0.09%) |
Apr 16, 2007 | 3.547 | 3.674 | 3.547 | 3.619 | 2,163,742 | +0.10(+2.71%) |
Apr 13, 2007 | 3.514 | 3.549 | 3.495 | 3.523 | 970,703 | +0.00(+0.09%) |
Apr 12, 2007 | 3.466 | 3.533 | 3.466 | 3.520 | 1,055,124 | +0.03(+0.96%) |
Apr 11, 2007 | 3.506 | 3.536 | 3.455 | 3.487 | 1,483,745 | -0.02(-0.54%) |
Apr 10, 2007 | 3.533 | 3.584 | 3.474 | 3.506 | 1,607,188 | -0.01(-0.41%) |
Apr 09, 2007 | 3.517 | 3.558 | 3.468 | 3.520 | 1,931,487 | +0.01(+0.32%) |
Apr 05, 2007 | 3.515 | 3.517 | 3.452 | 3.509 | 1,966,741 | -0.02(-0.45%) |
Apr 04, 2007 | 3.558 | 3.558 | 3.499 | 3.525 | 965,684 | -0.02(-0.54%) |
Apr 03, 2007 | 3.512 | 3.569 | 3.491 | 3.544 | 2,239,150 | +0.05(+1.36%) |
Apr 02, 2007 | 3.493 | 3.539 | 3.479 | 3.496 | 1,029,613 | +0.00(+0.14%) |
Mar 30, 2007 | 3.480 | 3.522 | 3.461 | 3.491 | 1,357,334 | +0.00(+0.00%) |
Mar 29, 2007 | 3.528 | 3.533 | 3.448 | 3.491 | 1,303,191 | -0.02(-0.68%) |
Mar 28, 2007 | 3.560 | 3.574 | 3.488 | 3.515 | 1,472,430 | -0.05(-1.43%) |
Mar 27, 2007 | 3.582 | 3.601 | 3.553 | 3.566 | 1,174,384 | -0.05(-1.45%) |
Mar 26, 2007 | 3.617 | 3.650 | 3.587 | 3.619 | 1,662,864 | +0.02(+0.49%) |
Mar 23, 2007 | 3.571 | 3.665 | 3.565 | 3.601 | 1,750,889 | +0.02(+0.53%) |
Mar 22, 2007 | 3.571 | 3.627 | 3.539 | 3.582 | 1,529,805 | +0.00(+0.13%) |
Mar 21, 2007 | 3.587 | 3.600 | 3.509 | 3.577 | 2,268,775 | +0.02(+0.49%) |
Mar 20, 2007 | 3.507 | 3.577 | 3.482 | 3.560 | 2,288,273 | +0.06(+1.82%) |
Mar 19, 2007 | 3.409 | 3.507 | 3.398 | 3.496 | 2,466,437 | +0.10(+2.85%) |
Mar 16, 2007 | 3.366 | 3.418 | 3.366 | 3.399 | 1,674,041 | +0.02(+0.61%) |
Mar 15, 2007 | 3.317 | 3.417 | 3.309 | 3.379 | 2,949,992 | +0.05(+1.53%) |
Mar 14, 2007 | 3.326 | 3.351 | 3.234 | 3.328 | 3,289,412 | +0.02(+0.67%) |
Mar 13, 2007 | 3.367 | 3.379 | 3.299 | 3.305 | 1,779,741 | -0.06(-1.84%) |
Mar 12, 2007 | 3.406 | 3.453 | 3.359 | 3.367 | 1,925,575 | -0.06(-1.76%) |
Mar 09, 2007 | 3.402 | 3.475 | 3.380 | 3.428 | 2,627,574 | -0.01(-0.23%) |
Mar 08, 2007 | 3.417 | 3.498 | 3.363 | 3.436 | 2,876,755 | +0.06(+1.69%) |
Mar 07, 2007 | 3.382 | 3.464 | 3.379 | 3.379 | 2,639,499 | -0.01(-0.42%) |
Mar 06, 2007 | 3.307 | 3.399 | 3.307 | 3.393 | 2,377,594 | +0.12(+3.59%) |
Mar 05, 2007 | 3.386 | 3.434 | 3.272 | 3.275 | 3,132,250 | -0.14(-4.01%) |
Mar 02, 2007 | 3.474 | 3.485 | 3.407 | 3.412 | 2,411,206 | -0.09(-2.45%) |
Mar 01, 2007 | 3.421 | 3.565 | 3.398 | 3.498 | 5,010,370 | +0.02(+0.69%) |
Feb 28, 2007 | 3.469 | 3.538 | 3.413 | 3.474 | 4,259,084 | -0.01(-0.27%) |
Feb 27, 2007 | 3.585 | 3.612 | 3.466 | 3.483 | 2,660,721 | -0.14(-3.90%) |
Feb 26, 2007 | 3.628 | 3.662 | 3.590 | 3.625 | 2,073,390 | +0.01(+0.18%) |
Feb 23, 2007 | 3.657 | 3.665 | 3.615 | 3.619 | 1,600,621 | -0.03(-0.74%) |
Feb 22, 2007 | 3.633 | 3.671 | 3.606 | 3.646 | 1,987,617 | -0.01(-0.17%) |
Feb 21, 2007 | 3.717 | 3.749 | 3.604 | 3.652 | 4,147,378 | -0.11(-2.88%) |
Feb 20, 2007 | 3.789 | 3.800 | 3.639 | 3.760 | 3,585,811 | -0.02(-0.50%) |
Feb 16, 2007 | 3.798 | 3.828 | 3.708 | 3.779 | 5,077,330 | -0.00(-0.08%) |
Feb 15, 2007 | 3.685 | 3.870 | 3.685 | 3.782 | 5,351,771 | +0.09(+2.41%) |
Feb 14, 2007 | 3.704 | 3.704 | 3.593 | 3.693 | 3,991,512 | -0.01(-0.21%) |
Feb 13, 2007 | 3.709 | 3.730 | 3.641 | 3.701 | 3,394,363 | -0.00(-0.09%) |
Feb 12, 2007 | 3.590 | 3.779 | 3.553 | 3.704 | 7,421,161 | +0.08(+2.19%) |
Feb 09, 2007 | 3.363 | 3.719 | 3.340 | 3.625 | 23,978,276 | +0.52(+16.68%) |
Feb 08, 2007 | 3.103 | 3.134 | 3.057 | 3.107 | 3,559,173 | -0.01(-0.26%) |
Feb 07, 2007 | 3.068 | 3.119 | 3.032 | 3.115 | 2,908,996 | +0.07(+2.40%) |
Feb 06, 2007 | 3.034 | 3.068 | 2.997 | 3.041 | 2,151,433 | +0.04(+1.38%) |
Feb 05, 2007 | 3.018 | 3.019 | 2.981 | 3.000 | 1,374,920 | -0.02(-0.53%) |
Feb 02, 2007 | 3.030 | 3.050 | 3.005 | 3.016 | 1,828,021 | +0.00(+0.05%) |
Feb 01, 2007 | 2.986 | 3.046 | 2.979 | 3.014 | 4,444,380 | +0.03(+0.96%) |
Jan 31, 2007 | 3.014 | 3.021 | 2.956 | 2.986 | 2,651,550 | -0.04(-1.21%) |
Jan 30, 2007 | 3.003 | 3.030 | 2.984 | 3.022 | 1,332,256 | +0.03(+1.12%) |
Jan 29, 2007 | 3.030 | 3.083 | 2.976 | 2.989 | 1,556,813 | -0.04(-1.31%) |
Jan 26, 2007 | 3.084 | 3.096 | 3.027 | 3.029 | 1,446,529 | -0.04(-1.24%) |
Jan 25, 2007 | 3.165 | 3.165 | 3.051 | 3.067 | 1,935,506 | -0.08(-2.62%) |
Jan 24, 2007 | 3.075 | 3.170 | 3.062 | 3.150 | 4,611,197 | +0.10(+3.12%) |
Jan 23, 2007 | 3.038 | 3.065 | 3.024 | 3.054 | 1,026,832 | +0.03(+0.95%) |
Jan 22, 2007 | 3.040 | 3.049 | 3.011 | 3.026 | 1,427,074 | +0.01(+0.21%) |
Jan 19, 2007 | 3.067 | 3.067 | 3.011 | 3.019 | 1,450,271 | -0.06(-1.81%) |
Jan 18, 2007 | 3.194 | 3.200 | 3.061 | 3.075 | 4,589,252 | +0.03(+1.15%) |
Jan 17, 2007 | 3.021 | 3.061 | 3.021 | 3.040 | 1,148,067 | -0.00(-0.05%) |
Jan 16, 2007 | 2.967 | 3.053 | 2.965 | 3.041 | 2,614,743 | +0.07(+2.35%) |
Jan 12, 2007 | 2.949 | 2.979 | 2.941 | 2.971 | 699,797 | +0.01(+0.27%) |
Jan 11, 2007 | 2.933 | 3.008 | 2.933 | 2.964 | 2,456,782 | +0.02(+0.76%) |
Jan 10, 2007 | 2.948 | 2.981 | 2.903 | 2.941 | 1,878,741 | -0.01(-0.27%) |
Jan 09, 2007 | 3.002 | 3.011 | 2.897 | 2.949 | 3,707,586 | -0.05(-1.75%) |
Jan 08, 2007 | 3.045 | 3.059 | 2.924 | 3.002 | 3,101,940 | -0.04(-1.36%) |
Jan 05, 2007 | 3.146 | 3.167 | 3.003 | 3.043 | 3,539,065 | -0.11(-3.43%) |
Jan 04, 2007 | 3.178 | 3.212 | 3.115 | 3.151 | 4,628,462 | -0.04(-1.15%) |
Jan 03, 2007 | 3.229 | 3.283 | 3.129 | 3.188 | 2,890,686 | -0.04(-1.23%) |
Dec 29, 2006 | 3.229 | 3.291 | 3.226 | 3.227 | 2,406,086 | -0.00(-0.15%) |
Dec 28, 2006 | 3.215 | 3.250 | 3.200 | 3.232 | 781,123 | +0.02(+0.54%) |
Dec 27, 2006 | 3.232 | 3.245 | 3.181 | 3.215 | 1,018,322 | -0.00(-0.05%) |
Dec 26, 2006 | 3.196 | 3.245 | 3.189 | 3.216 | 1,837,845 | +0.02(+0.65%) |
Dec 22, 2006 | 3.207 | 3.210 | 3.188 | 3.196 | 9,628,291 | -0.02(-0.74%) |
Dec 21, 2006 | 3.224 | 3.234 | 3.197 | 3.220 | 1,006,944 | +0.00(+0.10%) |
Dec 20, 2006 | 3.200 | 3.259 | 3.200 | 3.216 | 1,715,208 | +0.01(+0.40%) |
Dec 19, 2006 | 3.196 | 3.220 | 3.150 | 3.204 | 1,310,110 | -0.02(-0.74%) |
Dec 18, 2006 | 3.269 | 3.272 | 3.212 | 3.227 | 1,894,233 | -0.03(-0.98%) |
Dec 15, 2006 | 3.229 | 3.267 | 3.185 | 3.259 | 2,721,178 | +0.05(+1.44%) |
Dec 14, 2006 | 3.162 | 3.221 | 3.162 | 3.213 | 1,147,476 | +0.04(+1.20%) |
Dec 13, 2006 | 3.223 | 3.224 | 3.167 | 3.175 | 947,965 | -0.05(-1.43%) |
Dec 12, 2006 | 3.183 | 3.234 | 3.177 | 3.221 | 1,901,604 | +0.03(+1.00%) |
Dec 11, 2006 | 3.164 | 3.204 | 3.154 | 3.189 | 1,545,925 | +0.03(+1.06%) |
Dec 08, 2006 | 3.156 | 3.172 | 3.151 | 3.156 | 1,653,254 | +0.00(+0.00%) |
Dec 07, 2006 | 3.145 | 3.191 | 3.145 | 3.156 | 2,373,436 | -0.03(-0.80%) |
Dec 06, 2006 | 3.153 | 3.188 | 3.143 | 3.181 | 1,808,843 | +0.04(+1.27%) |
Dec 05, 2006 | 3.102 | 3.156 | 3.081 | 3.142 | 1,985,132 | +0.07(+2.17%) |
Dec 04, 2006 | 3.019 | 3.076 | 2.965 | 3.075 | 2,328,735 | +0.12(+4.09%) |
Dec 01, 2006 | 3.016 | 3.046 | 2.941 | 2.954 | 2,808,077 | -0.06(-1.85%) |
Nov 30, 2006 | 2.973 | 3.040 | 2.971 | 3.010 | 1,376,826 | +0.03(+0.91%) |
Nov 29, 2006 | 3.043 | 3.076 | 2.960 | 2.983 | 2,377,015 | -0.07(-2.24%) |
Nov 28, 2006 | 3.062 | 3.078 | 3.032 | 3.051 | 1,546,045 | -0.01(-0.26%) |
Nov 27, 2006 | 3.180 | 3.226 | 3.059 | 3.059 | 2,419,037 | -0.14(-4.52%) |
Nov 24, 2006 | 3.212 | 3.234 | 3.204 | 3.204 | 449,012 | -0.02(-0.49%) |
Nov 22, 2006 | 3.191 | 3.231 | 3.162 | 3.220 | 1,445,585 | +0.04(+1.35%) |
Nov 21, 2006 | 3.200 | 3.210 | 3.154 | 3.177 | 2,028,305 | -0.01(-0.40%) |
Nov 20, 2006 | 3.223 | 3.223 | 3.161 | 3.189 | 1,431,408 | -0.03(-0.84%) |
Nov 17, 2006 | 3.212 | 3.229 | 3.212 | 3.216 | 1,246,370 | -0.01(-0.41%) |
Nov 16, 2006 | 3.162 | 3.240 | 3.162 | 3.230 | 4,755,597 | +0.07(+2.23%) |
Nov 15, 2006 | 3.178 | 3.191 | 3.145 | 3.159 | 1,931,506 | -0.02(-0.70%) |
Nov 14, 2006 | 3.186 | 3.208 | 3.170 | 3.181 | 2,309,212 | +0.01(+0.20%) |
Nov 13, 2006 | 3.065 | 3.215 | 3.061 | 3.175 | 3,753,564 | +0.12(+4.01%) |
Nov 10, 2006 | 3.037 | 3.092 | 3.013 | 3.053 | 2,131,073 | +0.02(+0.58%) |
Nov 09, 2006 | 3.051 | 3.059 | 3.027 | 3.035 | 1,222,645 | -0.01(-0.31%) |
Nov 08, 2006 | 2.997 | 3.075 | 2.986 | 3.045 | 4,774,844 | +0.02(+0.79%) |
Nov 07, 2006 | 2.875 | 3.059 | 2.840 | 3.021 | 5,772,020 | +0.14(+4.80%) |
Nov 06, 2006 | 2.800 | 2.886 | 2.800 | 2.882 | 1,301,223 | +0.05(+1.63%) |
Nov 03, 2006 | 2.836 | 2.857 | 2.774 | 2.836 | 2,425,132 | +0.04(+1.36%) |
Nov 02, 2006 | 2.806 | 2.828 | 2.768 | 2.798 | 2,319,797 | -0.03(-0.93%) |
Nov 01, 2006 | 2.840 | 2.906 | 2.817 | 2.824 | 3,367,814 | -0.05(-1.74%) |
Oct 31, 2006 | 2.855 | 2.890 | 2.843 | 2.875 | 2,215,840 | +0.03(+1.23%) |
Oct 30, 2006 | 2.833 | 2.860 | 2.795 | 2.840 | 1,588,035 | -0.00(-0.11%) |
Oct 27, 2006 | 2.870 | 2.898 | 2.828 | 2.843 | 1,632,416 | -0.03(-1.00%) |
Oct 26, 2006 | 2.867 | 2.876 | 2.841 | 2.871 | 1,138,482 | +0.01(+0.44%) |
Oct 25, 2006 | 2.833 | 2.876 | 2.832 | 2.859 | 1,600,766 | +0.02(+0.62%) |
Oct 24, 2006 | 2.876 | 2.890 | 2.822 | 2.841 | 1,751,267 | -0.03(-0.89%) |
Oct 23, 2006 | 2.884 | 2.894 | 2.855 | 2.867 | 2,487,054 | +0.00(+0.11%) |
Oct 20, 2006 | 2.870 | 2.894 | 2.859 | 2.863 | 1,806,170 | -0.01(-0.22%) |
Oct 19, 2006 | 2.909 | 2.932 | 2.819 | 2.870 | 3,050,251 | -0.06(-2.01%) |
Oct 18, 2006 | 2.933 | 2.943 | 2.902 | 2.929 | 2,039,564 | -0.00(-0.11%) |
Oct 17, 2006 | 2.978 | 2.983 | 2.854 | 2.932 | 2,957,836 | -0.05(-1.71%) |
Oct 16, 2006 | 3.013 | 3.030 | 2.979 | 2.983 | 934,612 | -0.01(-0.48%) |
Oct 13, 2006 | 2.989 | 3.043 | 2.975 | 2.997 | 2,126,891 | +0.01(+0.48%) |
Oct 12, 2006 | 2.949 | 2.994 | 2.935 | 2.983 | 1,641,681 | +0.04(+1.24%) |
Oct 11, 2006 | 2.957 | 3.078 | 2.889 | 2.946 | 9,420,308 | +0.04(+1.26%) |
Oct 10, 2006 | 2.905 | 2.941 | 2.898 | 2.909 | 1,225,419 | -0.04(-1.24%) |
Oct 09, 2006 | 2.871 | 2.957 | 2.867 | 2.946 | 1,298,543 | +0.05(+1.59%) |
Oct 06, 2006 | 2.862 | 2.902 | 2.859 | 2.900 | 1,630,831 | +0.04(+1.28%) |
Oct 05, 2006 | 2.876 | 2.886 | 2.862 | 2.863 | 1,745,116 | -0.00(-0.06%) |
Oct 04, 2006 | 2.862 | 2.873 | 2.852 | 2.865 | 4,527,550 | +0.01(+0.22%) |
Oct 03, 2006 | 2.862 | 2.875 | 2.852 | 2.859 | 1,640,272 | -0.00(-0.11%) |
Oct 02, 2006 | 2.835 | 2.913 | 2.835 | 2.862 | 5,074,902 | +0.02(+0.56%) |
Sep 29, 2006 | 2.836 | 2.851 | 2.800 | 2.846 | 1,159,062 | +0.03(+0.96%) |
Sep 28, 2006 | 2.727 | 2.838 | 2.727 | 2.819 | 2,107,437 | +0.06(+2.13%) |
Sep 27, 2006 | 2.711 | 2.763 | 2.711 | 2.760 | 1,693,131 | +0.04(+1.34%) |
Sep 26, 2006 | 2.712 | 2.749 | 2.701 | 2.723 | 1,158,251 | +0.02(+0.59%) |
Sep 25, 2006 | 2.679 | 2.720 | 2.661 | 2.708 | 1,912,121 | +0.05(+1.73%) |
Sep 22, 2006 | 2.690 | 2.717 | 2.631 | 2.661 | 1,189,498 | -0.03(-1.12%) |
Sep 21, 2006 | 2.708 | 2.736 | 2.690 | 2.692 | 1,365,825 | -0.03(-1.11%) |
Sep 20, 2006 | 2.671 | 2.723 | 2.671 | 2.722 | 1,315,519 | +0.03(+0.94%) |
Sep 19, 2006 | 2.676 | 2.696 | 2.665 | 2.696 | 1,794,949 | +0.02(+0.71%) |
Sep 18, 2006 | 2.620 | 2.735 | 2.620 | 2.677 | 1,757,651 | +0.05(+1.94%) |
Sep 15, 2006 | 2.612 | 2.644 | 2.576 | 2.627 | 1,500,878 | +0.03(+1.04%) |
Sep 14, 2006 | 2.615 | 2.619 | 2.584 | 2.599 | 1,693,930 | -0.01(-0.30%) |
Sep 13, 2006 | 2.609 | 2.687 | 2.604 | 2.607 | 2,032,393 | -0.01(-0.43%) |
Sep 12, 2006 | 2.596 | 2.620 | 2.558 | 2.619 | 1,347,257 | +0.03(+1.17%) |
Sep 11, 2006 | 2.560 | 2.615 | 2.560 | 2.588 | 1,774,853 | -0.02(-0.73%) |
Sep 08, 2006 | 2.619 | 2.628 | 2.588 | 2.607 | 1,877,477 | -0.00(-0.06%) |
Sep 07, 2006 | 2.684 | 2.701 | 2.607 | 2.609 | 3,390,803 | -0.07(-2.55%) |
Sep 06, 2006 | 2.738 | 2.752 | 2.673 | 2.677 | 2,375,984 | -0.08(-2.94%) |
Sep 05, 2006 | 2.698 | 2.782 | 2.687 | 2.758 | 3,615,442 | +0.05(+2.00%) |
Sep 01, 2006 | 2.695 | 2.743 | 2.623 | 2.704 | 4,553,388 | +0.11(+4.16%) |
Aug 31, 2006 | 2.630 | 2.682 | 2.572 | 2.596 | 2,738,286 | -0.06(-2.10%) |
Aug 30, 2006 | 2.587 | 2.687 | 2.587 | 2.652 | 2,455,234 | +0.05(+2.02%) |
Aug 29, 2006 | 2.579 | 2.614 | 2.574 | 2.599 | 1,710,893 | +0.01(+0.25%) |
Aug 28, 2006 | 2.579 | 2.598 | 2.537 | 2.593 | 899,629 | +0.01(+0.55%) |
Aug 25, 2006 | 2.528 | 2.598 | 2.514 | 2.579 | 1,478,694 | +0.04(+1.50%) |
Aug 24, 2006 | 2.504 | 2.552 | 2.504 | 2.541 | 813,830 | +0.03(+1.33%) |
Aug 23, 2006 | 2.501 | 2.552 | 2.498 | 2.507 | 1,915,190 | -0.00(-0.13%) |
Aug 22, 2006 | 2.482 | 2.536 | 2.464 | 2.510 | 2,422,779 | +0.03(+1.09%) |
Aug 21, 2006 | 2.506 | 2.539 | 2.483 | 2.483 | 1,067,452 | -0.02(-0.83%) |
Aug 18, 2006 | 2.442 | 2.537 | 2.413 | 2.504 | 2,315,439 | +0.06(+2.61%) |
Aug 17, 2006 | 2.421 | 2.445 | 2.385 | 2.440 | 1,426,772 | +0.02(+0.85%) |
Aug 16, 2006 | 2.371 | 2.421 | 2.371 | 2.420 | 1,497,834 | +0.04(+1.87%) |
Aug 15, 2006 | 2.267 | 2.382 | 2.267 | 2.375 | 2,309,872 | +0.11(+4.77%) |
Aug 14, 2006 | 2.288 | 2.323 | 2.267 | 2.267 | 1,035,802 | -0.01(-0.35%) |
Aug 11, 2006 | 2.223 | 2.321 | 2.223 | 2.275 | 1,463,133 | +0.04(+1.85%) |
Aug 10, 2006 | 2.111 | 2.264 | 2.111 | 2.234 | 2,288,959 | +0.11(+5.09%) |
Aug 09, 2006 | 2.223 | 2.227 | 2.121 | 2.126 | 1,206,065 | -0.10(-4.43%) |
Aug 08, 2006 | 2.113 | 2.227 | 2.113 | 2.224 | 1,871,143 | +0.09(+4.09%) |
Aug 07, 2006 | 2.135 | 2.164 | 2.111 | 2.137 | 1,197,511 | -0.10(-4.34%) |
Aug 04, 2006 | 2.202 | 2.242 | 2.202 | 2.234 | 882,697 | +0.03(+1.52%) |
Aug 03, 2006 | 2.200 | 2.215 | 2.178 | 2.200 | 510,067 | +0.00(+0.00%) |
Aug 02, 2006 | 2.135 | 2.231 | 2.135 | 2.200 | 1,419,495 | +0.06(+2.59%) |
Aug 01, 2006 | 2.154 | 2.167 | 2.135 | 2.145 | 2,029,054 | -0.02(-0.88%) |
Jul 31, 2006 | 2.126 | 2.169 | 2.126 | 2.164 | 332,539 | +0.01(+0.52%) |
Jul 28, 2006 | 2.126 | 2.161 | 2.119 | 2.153 | 789,300 | +0.02(+0.89%) |
Jul 27, 2006 | 2.134 | 2.162 | 2.113 | 2.134 | 1,172,201 | -0.02(-0.89%) |
Jul 26, 2006 | 2.142 | 2.165 | 2.118 | 2.153 | 700,344 | +0.02(+1.04%) |
Jul 25, 2006 | 2.107 | 2.151 | 2.107 | 2.130 | 987,628 | +0.01(+0.68%) |
Jul 24, 2006 | 2.056 | 2.124 | 2.048 | 2.116 | 811,063 | +0.05(+2.38%) |
Jul 21, 2006 | 2.110 | 2.110 | 2.056 | 2.067 | 1,181,208 | -0.04(-1.74%) |
Jul 20, 2006 | 2.140 | 2.150 | 2.100 | 2.103 | 792,093 | -0.03(-1.64%) |
Jul 19, 2006 | 2.045 | 2.146 | 2.045 | 2.138 | 1,244,552 | +0.05(+2.52%) |
Jul 18, 2006 | 2.075 | 2.105 | 2.062 | 2.086 | 861,343 | +0.01(+0.31%) |
Jul 17, 2006 | 2.083 | 2.110 | 2.062 | 2.080 | 1,224,834 | -0.01(-0.61%) |
Jul 14, 2006 | 2.130 | 2.130 | 2.070 | 2.092 | 2,096,706 | -0.04(-2.08%) |
Jul 13, 2006 | 2.219 | 2.235 | 2.118 | 2.137 | 2,256,925 | -0.09(-3.86%) |
Jul 12, 2006 | 2.177 | 2.242 | 2.177 | 2.223 | 2,824,028 | +0.01(+0.65%) |
Jul 11, 2006 | 2.145 | 2.215 | 2.138 | 2.208 | 1,428,207 | +0.07(+3.12%) |
Jul 10, 2006 | 2.142 | 2.146 | 2.129 | 2.142 | 1,566,405 | -0.00(-0.22%) |
Jul 07, 2006 | 2.119 | 2.162 | 2.110 | 2.146 | 3,840,734 | -0.01(-0.44%) |
Jul 06, 2006 | 2.119 | 2.202 | 2.099 | 2.156 | 7,609,615 | -0.08(-3.62%) |
Jul 05, 2006 | 2.267 | 2.309 | 2.232 | 2.237 | 876,677 | -0.07(-2.97%) |
Jul 03, 2006 | 2.285 | 2.332 | 2.285 | 2.305 | 2,197,657 | +0.01(+0.42%) |
Jun 30, 2006 | 2.283 | 2.321 | 2.283 | 2.296 | 767,192 | -0.00(-0.07%) |
Jun 29, 2006 | 2.237 | 2.313 | 2.237 | 2.297 | 1,051,646 | +0.03(+1.47%) |
Jun 28, 2006 | 2.237 | 2.293 | 2.235 | 2.264 | 513,539 | -0.02(-0.77%) |
Jun 27, 2006 | 2.286 | 2.304 | 2.275 | 2.281 | 792,709 | -0.00(-0.07%) |
Jun 26, 2006 | 2.259 | 2.293 | 2.259 | 2.283 | 1,775,596 | +0.01(+0.49%) |
Jun 23, 2006 | 2.305 | 2.305 | 2.245 | 2.272 | 1,740,996 | -0.02(-0.97%) |
Jun 22, 2006 | 2.301 | 2.301 | 2.275 | 2.294 | 754,392 | -0.02(-0.76%) |
Jun 21, 2006 | 2.309 | 2.334 | 2.301 | 2.312 | 1,044,186 | +0.00(+0.21%) |
Jun 20, 2006 | 2.283 | 2.318 | 2.283 | 2.307 | 772,997 | +0.01(+0.55%) |
Jun 19, 2006 | 2.256 | 2.321 | 2.256 | 2.294 | 1,639,133 | +0.03(+1.19%) |
Jun 16, 2006 | 2.262 | 2.281 | 2.254 | 2.267 | 1,056,747 | +0.00(+0.14%) |
Jun 15, 2006 | 2.191 | 2.267 | 2.188 | 2.264 | 1,496,299 | +0.07(+3.04%) |
Jun 14, 2006 | 2.210 | 2.213 | 2.186 | 2.197 | 1,674,997 | -0.01(-0.29%) |
Jun 13, 2006 | 2.148 | 2.210 | 2.130 | 2.204 | 2,424,226 | +0.05(+2.51%) |
Jun 12, 2006 | 2.159 | 2.200 | 2.150 | 2.150 | 1,719,051 | -0.02(-0.81%) |
Jun 09, 2006 | 2.164 | 2.207 | 2.157 | 2.167 | 3,091,644 | +0.01(+0.66%) |
Jun 08, 2006 | 2.248 | 2.283 | 2.132 | 2.153 | 6,020,660 | -0.11(-4.92%) |
Jun 07, 2006 | 2.259 | 2.304 | 2.245 | 2.264 | 2,409,829 | -0.00(-0.21%) |
Jun 06, 2006 | 2.310 | 2.310 | 2.250 | 2.269 | 979,395 | -0.03(-1.38%) |
Jun 05, 2006 | 2.291 | 2.328 | 2.289 | 2.301 | 2,191,021 | +0.01(+0.42%) |
Jun 02, 2006 | 2.283 | 2.305 | 2.264 | 2.291 | 1,429,584 | +0.00(+0.00%) |
Jun 01, 2006 | 2.239 | 2.294 | 2.234 | 2.291 | 1,191,309 | +0.06(+2.78%) |
May 31, 2006 | 2.218 | 2.264 | 2.194 | 2.229 | 1,545,473 | +0.01(+0.57%) |
May 30, 2006 | 2.205 | 2.254 | 2.204 | 2.216 | 1,486,569 | -0.01(-0.57%) |
May 26, 2006 | 2.218 | 2.243 | 2.186 | 2.229 | 1,259,383 | +0.06(+2.64%) |
May 25, 2006 | 2.154 | 2.205 | 2.145 | 2.172 | 1,109,524 | +0.04(+1.94%) |
May 24, 2006 | 2.151 | 2.153 | 2.107 | 2.130 | 1,556,888 | -0.03(-1.40%) |
May 23, 2006 | 2.137 | 2.205 | 2.129 | 2.161 | 942,116 | +0.01(+0.37%) |
May 22, 2006 | 2.194 | 2.194 | 2.124 | 2.153 | 888,383 | -0.05(-2.31%) |
May 19, 2006 | 2.212 | 2.224 | 2.178 | 2.204 | 1,081,773 | +0.00(+0.07%) |
May 18, 2006 | 2.235 | 2.250 | 2.199 | 2.202 | 1,676,073 | -0.03(-1.42%) |
May 17, 2006 | 2.283 | 2.301 | 2.219 | 2.234 | 3,890,165 | -0.06(-2.77%) |
May 16, 2006 | 2.318 | 2.336 | 2.288 | 2.297 | 1,274,284 | -0.01(-0.41%) |
May 15, 2006 | 2.309 | 2.321 | 2.267 | 2.307 | 1,754,965 | -0.01(-0.62%) |
May 12, 2006 | 2.350 | 2.350 | 2.307 | 2.321 | 2,072,899 | -0.03(-1.22%) |
May 11, 2006 | 2.401 | 2.401 | 2.328 | 2.350 | 1,912,259 | -0.05(-1.99%) |
May 10, 2006 | 2.344 | 2.410 | 2.315 | 2.398 | 2,982,598 | +0.05(+2.31%) |
May 09, 2006 | 2.405 | 2.421 | 2.326 | 2.344 | 2,936,394 | -0.03(-1.27%) |
May 08, 2006 | 2.450 | 2.480 | 2.359 | 2.374 | 5,368,967 | -0.09(-3.49%) |
May 05, 2006 | 2.514 | 2.584 | 2.433 | 2.460 | 24,280,796 | -0.58(-19.05%) |
May 04, 2006 | 2.971 | 3.046 | 2.971 | 3.038 | 1,989,824 | +0.03(+0.84%) |
May 03, 2006 | 2.997 | 3.041 | 2.930 | 3.013 | 3,283,821 | +0.05(+1.61%) |
May 02, 2006 | 2.906 | 2.995 | 2.878 | 2.965 | 3,582,477 | +0.09(+3.04%) |