Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.788 | 1.833 | 1.788 | 1.815 | 635,531 | +0.02(+0.99%) |
Apr 27, 2007 | 1.793 | 1.815 | 1.779 | 1.797 | 310,495 | -0.01(-0.73%) |
Apr 26, 2007 | 1.810 | 1.828 | 1.788 | 1.810 | 810,688 | -0.01(-0.50%) |
Apr 25, 2007 | 1.806 | 1.846 | 1.806 | 1.819 | 193,052 | +0.01(+0.52%) |
Apr 24, 2007 | 1.797 | 1.828 | 1.784 | 1.810 | 575,132 | -0.04(-1.96%) |
Apr 23, 2007 | 1.761 | 1.851 | 1.761 | 1.846 | 726,576 | +0.06(+3.25%) |
Apr 20, 2007 | 1.806 | 1.810 | 1.770 | 1.788 | 794,134 | +0.00(+0.00%) |
Apr 19, 2007 | 1.752 | 1.806 | 1.752 | 1.788 | 334,431 | +0.00(+0.00%) |
Apr 18, 2007 | 1.788 | 1.806 | 1.743 | 1.788 | 557,236 | -0.02(-0.99%) |
Apr 17, 2007 | 1.797 | 1.824 | 1.779 | 1.806 | 372,683 | +0.01(+0.50%) |
Apr 16, 2007 | 1.788 | 1.828 | 1.743 | 1.797 | 780,041 | +0.00(+0.25%) |
Apr 13, 2007 | 1.833 | 1.842 | 1.766 | 1.793 | 787,199 | -0.04(-2.43%) |
Apr 12, 2007 | 1.864 | 1.878 | 1.824 | 1.837 | 588,554 | +0.00(+0.24%) |
Apr 11, 2007 | 1.828 | 1.869 | 1.815 | 1.833 | 742,906 | +0.01(+0.74%) |
Apr 10, 2007 | 1.824 | 1.851 | 1.815 | 1.819 | 549,406 | -0.03(-1.69%) |
Apr 09, 2007 | 1.855 | 1.869 | 1.824 | 1.851 | 246,517 | -0.00(-0.24%) |
Apr 05, 2007 | 1.855 | 1.878 | 1.815 | 1.855 | 323,022 | +0.00(+0.00%) |
Apr 04, 2007 | 1.806 | 1.878 | 1.797 | 1.855 | 359,038 | +0.06(+3.23%) |
Apr 03, 2007 | 1.793 | 1.869 | 1.766 | 1.797 | 378,947 | -0.05(-2.66%) |
Apr 02, 2007 | 1.748 | 1.886 | 1.748 | 1.846 | 979,805 | +0.10(+5.63%) |
Mar 30, 2007 | 1.703 | 1.766 | 1.703 | 1.748 | 383,645 | +0.01(+0.51%) |
Mar 29, 2007 | 1.748 | 1.761 | 1.721 | 1.739 | 89,703 | -0.01(-0.51%) |
Mar 28, 2007 | 1.717 | 1.766 | 1.717 | 1.748 | 228,397 | +0.00(+0.26%) |
Mar 27, 2007 | 1.721 | 1.754 | 1.712 | 1.743 | 140,707 | -0.01(-0.76%) |
Mar 26, 2007 | 1.761 | 1.788 | 1.712 | 1.757 | 995,240 | +0.01(+0.77%) |
Mar 23, 2007 | 1.708 | 1.743 | 1.708 | 1.743 | 208,264 | +0.02(+1.30%) |
Mar 22, 2007 | 1.748 | 1.752 | 1.712 | 1.721 | 429,950 | -0.04(-2.28%) |
Mar 21, 2007 | 1.721 | 1.775 | 1.708 | 1.761 | 409,594 | +0.02(+1.03%) |
Mar 20, 2007 | 1.739 | 1.788 | 1.721 | 1.743 | 252,557 | +0.01(+0.78%) |
Mar 19, 2007 | 1.654 | 1.739 | 1.654 | 1.730 | 174,038 | +0.04(+2.11%) |
Mar 16, 2007 | 1.699 | 1.712 | 1.676 | 1.694 | 110,955 | -0.02(-1.04%) |
Mar 15, 2007 | 1.784 | 1.784 | 1.672 | 1.712 | 361,051 | -0.00(-0.26%) |
Mar 14, 2007 | 1.658 | 1.784 | 1.658 | 1.717 | 242,937 | +0.02(+1.05%) |
Mar 13, 2007 | 1.730 | 1.739 | 1.699 | 1.699 | 205,580 | -0.03(-1.81%) |
Mar 12, 2007 | 1.748 | 1.788 | 1.699 | 1.730 | 387,000 | -0.05(-2.76%) |
Mar 09, 2007 | 1.743 | 1.819 | 1.730 | 1.779 | 1,135,500 | +0.03(+1.79%) |
Mar 08, 2007 | 1.757 | 1.828 | 1.748 | 1.748 | 2,622,880 | +0.00(+0.00%) |
Mar 07, 2007 | 1.690 | 1.757 | 1.676 | 1.748 | 773,106 | +0.06(+3.44%) |
Mar 06, 2007 | 1.690 | 1.721 | 1.654 | 1.690 | 394,159 | +0.01(+0.53%) |
Mar 05, 2007 | 1.676 | 1.717 | 1.645 | 1.681 | 761,026 | -0.04(-2.59%) |
Mar 02, 2007 | 1.726 | 1.739 | 1.703 | 1.726 | 312,284 | +0.01(+0.78%) |
Mar 01, 2007 | 1.623 | 1.730 | 1.609 | 1.712 | 445,609 | +0.00(+0.26%) |
Feb 28, 2007 | 1.650 | 1.708 | 1.645 | 1.708 | 326,601 | +0.04(+2.41%) |
Feb 27, 2007 | 1.667 | 1.690 | 1.609 | 1.667 | 518,536 | -0.04(-2.36%) |
Feb 26, 2007 | 1.690 | 1.712 | 1.681 | 1.708 | 570,441 | +0.03(+1.87%) |
Feb 23, 2007 | 1.703 | 1.712 | 1.672 | 1.676 | 217,436 | -0.04(-2.60%) |
Feb 22, 2007 | 1.699 | 1.721 | 1.658 | 1.721 | 448,741 | +0.02(+1.32%) |
Feb 21, 2007 | 1.743 | 1.743 | 1.690 | 1.699 | 325,930 | -0.05(-3.06%) |
Feb 20, 2007 | 1.681 | 1.761 | 1.654 | 1.752 | 1,034,387 | +0.04(+2.08%) |
Feb 16, 2007 | 1.699 | 1.743 | 1.699 | 1.717 | 461,268 | -0.00(-0.26%) |
Feb 15, 2007 | 1.743 | 1.775 | 1.685 | 1.721 | 946,250 | -0.03(-1.79%) |
Feb 14, 2007 | 1.703 | 1.757 | 1.703 | 1.752 | 577,816 | +0.04(+2.08%) |
Feb 13, 2007 | 1.658 | 1.726 | 1.632 | 1.717 | 929,248 | +0.03(+1.59%) |
Feb 12, 2007 | 1.712 | 1.730 | 1.654 | 1.690 | 885,180 | +0.02(+1.34%) |
Feb 09, 2007 | 1.784 | 1.788 | 1.632 | 1.667 | 2,168,545 | -0.12(-6.52%) |
Feb 08, 2007 | 1.609 | 1.784 | 1.587 | 1.784 | 1,669,918 | +0.17(+10.22%) |
Feb 07, 2007 | 1.650 | 1.681 | 1.587 | 1.618 | 337,562 | -0.04(-2.16%) |
Feb 06, 2007 | 1.658 | 1.672 | 1.623 | 1.654 | 770,422 | +0.00(+0.00%) |
Feb 05, 2007 | 1.551 | 1.654 | 1.547 | 1.654 | 710,917 | +0.06(+3.64%) |
Feb 02, 2007 | 1.614 | 1.632 | 1.569 | 1.596 | 348,076 | -0.06(-3.78%) |
Feb 01, 2007 | 1.605 | 1.667 | 1.569 | 1.658 | 555,670 | +0.06(+3.63%) |
Jan 31, 2007 | 1.609 | 1.609 | 1.565 | 1.600 | 329,957 | -0.01(-0.83%) |
Jan 30, 2007 | 1.587 | 1.641 | 1.574 | 1.614 | 256,583 | +0.00(+0.28%) |
Jan 29, 2007 | 1.618 | 1.654 | 1.582 | 1.609 | 506,232 | -0.04(-2.44%) |
Jan 26, 2007 | 1.667 | 1.712 | 1.600 | 1.650 | 263,070 | -0.02(-1.07%) |
Jan 25, 2007 | 1.699 | 1.721 | 1.614 | 1.667 | 395,277 | -0.00(-0.27%) |
Jan 24, 2007 | 1.627 | 1.699 | 1.605 | 1.672 | 725,905 | +0.03(+1.91%) |
Jan 23, 2007 | 1.574 | 1.676 | 1.574 | 1.641 | 495,047 | +0.07(+4.26%) |
Jan 22, 2007 | 1.587 | 1.645 | 1.565 | 1.574 | 297,744 | -0.04(-2.22%) |
Jan 19, 2007 | 1.618 | 1.667 | 1.502 | 1.609 | 444,938 | +0.00(+0.00%) |
Jan 18, 2007 | 1.582 | 1.654 | 1.582 | 1.609 | 404,896 | +0.03(+1.98%) |
Jan 17, 2007 | 1.645 | 1.681 | 1.574 | 1.578 | 490,573 | -0.07(-4.08%) |
Jan 16, 2007 | 1.663 | 1.685 | 1.645 | 1.645 | 312,956 | -0.02(-1.08%) |
Jan 12, 2007 | 1.565 | 1.676 | 1.542 | 1.663 | 997,701 | +0.07(+4.20%) |
Jan 11, 2007 | 1.515 | 1.600 | 1.480 | 1.596 | 651,637 | +0.06(+4.08%) |
Jan 10, 2007 | 1.538 | 1.556 | 1.498 | 1.533 | 2,550,401 | +0.06(+3.94%) |
Jan 09, 2007 | 1.520 | 1.542 | 1.363 | 1.475 | 716,063 | -0.06(-3.79%) |
Jan 08, 2007 | 1.618 | 1.654 | 1.520 | 1.533 | 816,727 | -0.03(-1.72%) |
Jan 05, 2007 | 1.475 | 1.560 | 1.462 | 1.560 | 2,645,697 | +0.06(+4.18%) |
Jan 04, 2007 | 1.475 | 1.520 | 1.453 | 1.498 | 898,825 | +0.02(+1.21%) |
Jan 03, 2007 | 1.542 | 1.574 | 1.346 | 1.480 | 1,683,117 | -0.09(-5.97%) |
Dec 29, 2006 | 1.636 | 1.636 | 1.538 | 1.574 | 707,786 | -0.06(-3.82%) |
Dec 28, 2006 | 1.717 | 1.721 | 1.565 | 1.636 | 964,369 | -0.08(-4.69%) |
Dec 27, 2006 | 1.600 | 1.721 | 1.565 | 1.717 | 1,937,463 | +0.13(+8.17%) |
Dec 26, 2006 | 1.560 | 1.587 | 1.417 | 1.587 | 655,440 | +0.09(+6.29%) |
Dec 22, 2006 | 1.547 | 1.560 | 1.386 | 1.493 | 497,955 | -0.05(-3.47%) |
Dec 21, 2006 | 1.565 | 1.574 | 1.498 | 1.547 | 603,094 | +0.01(+0.58%) |
Dec 20, 2006 | 1.404 | 1.587 | 1.355 | 1.538 | 1,829,640 | +0.14(+10.26%) |
Dec 19, 2006 | 1.354 | 1.399 | 1.296 | 1.395 | 1,061,679 | +0.06(+4.70%) |
Dec 18, 2006 | 1.252 | 1.376 | 1.175 | 1.332 | 2,278,606 | +0.08(+6.81%) |
Dec 15, 2006 | 1.207 | 1.278 | 1.158 | 1.247 | 967,725 | +0.09(+8.14%) |
Dec 14, 2006 | 1.144 | 1.162 | 1.140 | 1.153 | 481,849 | +0.01(+0.78%) |
Dec 13, 2006 | 1.131 | 1.153 | 1.127 | 1.144 | 303,784 | +0.00(+0.39%) |
Dec 12, 2006 | 1.122 | 1.158 | 1.113 | 1.140 | 380,065 | +0.02(+1.59%) |
Dec 11, 2006 | 1.118 | 1.149 | 1.118 | 1.122 | 406,238 | -0.01(-0.79%) |
Dec 08, 2006 | 1.100 | 1.131 | 1.073 | 1.131 | 283,875 | +0.01(+0.80%) |
Dec 07, 2006 | 1.122 | 1.140 | 1.113 | 1.122 | 143,391 | -0.01(-0.79%) |
Dec 06, 2006 | 1.140 | 1.162 | 1.122 | 1.131 | 548,288 | -0.02(-1.56%) |
Dec 05, 2006 | 1.153 | 1.162 | 1.135 | 1.149 | 389,237 | -0.01(-0.77%) |
Dec 04, 2006 | 1.122 | 1.162 | 1.118 | 1.158 | 479,164 | +0.01(+0.78%) |
Dec 01, 2006 | 1.149 | 1.171 | 1.127 | 1.149 | 123,929 | -0.00(-0.39%) |
Nov 30, 2006 | 1.127 | 1.180 | 1.127 | 1.153 | 430,174 | +0.01(+1.18%) |
Nov 29, 2006 | 1.122 | 1.194 | 1.118 | 1.140 | 309,153 | -0.00(-0.39%) |
Nov 28, 2006 | 1.131 | 1.162 | 1.131 | 1.144 | 138,917 | -0.02(-1.54%) |
Nov 27, 2006 | 1.144 | 1.167 | 1.122 | 1.162 | 381,855 | -0.01(-0.76%) |
Nov 24, 2006 | 1.131 | 1.198 | 1.131 | 1.171 | 114,981 | +0.01(+0.77%) |
Nov 22, 2006 | 1.144 | 1.167 | 1.131 | 1.162 | 227,055 | -0.01(-0.76%) |
Nov 21, 2006 | 1.158 | 1.198 | 1.100 | 1.171 | 1,849,997 | -0.01(-0.76%) |
Nov 20, 2006 | 1.194 | 1.216 | 1.153 | 1.180 | 796,371 | -0.00(-0.38%) |
Nov 17, 2006 | 1.176 | 1.186 | 1.118 | 1.185 | 276,269 | -0.01(-1.12%) |
Nov 16, 2006 | 1.194 | 1.207 | 1.167 | 1.198 | 248,306 | +0.00(+0.37%) |
Nov 15, 2006 | 1.202 | 1.207 | 1.176 | 1.194 | 216,317 | -0.01(-0.74%) |
Nov 14, 2006 | 1.229 | 1.230 | 1.194 | 1.202 | 113,863 | -0.03(-2.18%) |
Nov 13, 2006 | 1.207 | 1.243 | 1.194 | 1.229 | 411,607 | +0.03(+2.61%) |
Nov 10, 2006 | 1.180 | 1.211 | 1.176 | 1.198 | 119,679 | +0.00(+0.00%) |
Nov 09, 2006 | 1.207 | 1.229 | 1.180 | 1.198 | 244,280 | -0.04(-2.90%) |
Nov 08, 2006 | 1.252 | 1.256 | 1.220 | 1.234 | 784,515 | +0.00(+0.36%) |
Nov 07, 2006 | 1.211 | 1.247 | 1.194 | 1.229 | 870,639 | +0.02(+1.48%) |
Nov 06, 2006 | 1.140 | 1.216 | 1.140 | 1.211 | 1,190,306 | +0.05(+4.63%) |
Nov 03, 2006 | 1.149 | 1.162 | 1.131 | 1.158 | 503,548 | +0.01(+1.17%) |
Nov 02, 2006 | 1.140 | 1.149 | 1.118 | 1.144 | 226,384 | +0.01(+0.79%) |
Nov 01, 2006 | 1.122 | 1.149 | 1.122 | 1.135 | 278,282 | +0.01(+0.79%) |
Oct 31, 2006 | 1.118 | 1.127 | 1.100 | 1.127 | 120,350 | +0.01(+0.80%) |
Oct 30, 2006 | 1.104 | 1.122 | 1.104 | 1.118 | 228,397 | -0.01(-0.79%) |
Oct 27, 2006 | 1.122 | 1.131 | 1.118 | 1.127 | 41,608 | +0.00(+0.00%) |
Oct 26, 2006 | 1.135 | 1.135 | 1.118 | 1.127 | 194,395 | +0.00(+0.00%) |
Oct 25, 2006 | 1.104 | 1.135 | 1.104 | 1.127 | 194,618 | +0.02(+2.02%) |
Oct 24, 2006 | 1.073 | 1.131 | 1.073 | 1.104 | 497,060 | -0.00(-0.40%) |
Oct 23, 2006 | 1.100 | 1.140 | 1.064 | 1.109 | 727,471 | +0.01(+1.22%) |
Oct 20, 2006 | 1.082 | 1.109 | 1.073 | 1.095 | 82,097 | -0.01(-1.21%) |
Oct 19, 2006 | 1.073 | 1.113 | 1.073 | 1.109 | 167,103 | +0.02(+2.06%) |
Oct 18, 2006 | 1.104 | 1.109 | 1.064 | 1.086 | 92,164 | +0.00(+0.00%) |
Oct 17, 2006 | 1.073 | 1.104 | 1.073 | 1.086 | 64,649 | -0.00(-0.41%) |
Oct 16, 2006 | 1.100 | 1.109 | 1.082 | 1.091 | 113,639 | -0.01(-0.81%) |
Oct 13, 2006 | 1.068 | 1.109 | 1.055 | 1.100 | 171,577 | +0.01(+0.82%) |
Oct 12, 2006 | 1.073 | 1.100 | 1.051 | 1.091 | 195,513 | +0.00(+0.41%) |
Oct 11, 2006 | 1.082 | 1.113 | 1.082 | 1.086 | 468,874 | +0.00(+0.41%) |
Oct 10, 2006 | 1.091 | 1.091 | 1.059 | 1.082 | 147,418 | +0.00(+0.41%) |
Oct 09, 2006 | 1.028 | 1.113 | 1.019 | 1.077 | 1,138,631 | +0.06(+5.70%) |
Oct 06, 2006 | 1.046 | 1.055 | 1.019 | 1.019 | 576,698 | -0.01(-0.87%) |
Oct 05, 2006 | 1.024 | 1.037 | 1.010 | 1.028 | 866,612 | +0.00(+0.44%) |
Oct 04, 2006 | 1.024 | 1.042 | 1.006 | 1.024 | 482,296 | -0.01(-0.87%) |
Oct 03, 2006 | 1.051 | 1.059 | 1.029 | 1.033 | 132,653 | -0.02(-2.12%) |
Oct 02, 2006 | 1.068 | 1.073 | 1.051 | 1.055 | 102,230 | -0.06(-5.22%) |
Sep 29, 2006 | 1.055 | 1.113 | 1.055 | 1.113 | 200,435 | +0.04(+3.75%) |
Sep 28, 2006 | 1.073 | 1.073 | 1.051 | 1.073 | 178,959 | -0.00(-0.41%) |
Sep 27, 2006 | 1.113 | 1.113 | 1.064 | 1.077 | 325,706 | -0.04(-3.21%) |
Sep 26, 2006 | 1.006 | 1.118 | 1.006 | 1.113 | 1,663,879 | +0.09(+8.73%) |
Sep 25, 2006 | 1.019 | 1.028 | 1.010 | 1.024 | 122,587 | +0.00(+0.00%) |
Sep 22, 2006 | 1.028 | 1.046 | 1.024 | 1.024 | 359,709 | -0.01(-0.87%) |
Sep 21, 2006 | 1.019 | 1.037 | 1.010 | 1.033 | 234,884 | -0.00(-0.43%) |
Sep 20, 2006 | 1.033 | 1.042 | 1.019 | 1.037 | 251,885 | -0.00(-0.43%) |
Sep 19, 2006 | 1.037 | 1.042 | 1.006 | 1.042 | 220,344 | -0.00(-0.43%) |
Sep 18, 2006 | 1.033 | 1.051 | 1.028 | 1.046 | 789,883 | -0.00(-0.43%) |
Sep 15, 2006 | 1.037 | 1.051 | 1.033 | 1.051 | 1,139,974 | +0.00(+0.43%) |
Sep 14, 2006 | 1.033 | 1.046 | 1.033 | 1.046 | 149,431 | +0.00(+0.00%) |
Sep 13, 2006 | 1.051 | 1.055 | 1.028 | 1.046 | 412,278 | +0.00(+0.00%) |
Sep 12, 2006 | 1.051 | 1.059 | 1.028 | 1.046 | 324,140 | -0.00(-0.43%) |
Sep 11, 2006 | 1.042 | 1.055 | 1.010 | 1.051 | 243,161 | +0.01(+0.86%) |
Sep 08, 2006 | 1.033 | 1.069 | 1.028 | 1.042 | 280,072 | +0.00(+0.43%) |
Sep 07, 2006 | 1.051 | 1.051 | 1.028 | 1.037 | 93,059 | -0.02(-1.70%) |
Sep 06, 2006 | 1.059 | 1.068 | 1.046 | 1.055 | 189,697 | -0.00(-0.42%) |
Sep 05, 2006 | 1.086 | 1.086 | 1.037 | 1.059 | 120,574 | -0.01(-1.25%) |
Sep 01, 2006 | 1.051 | 1.082 | 1.051 | 1.073 | 150,549 | +0.00(+0.42%) |
Aug 31, 2006 | 1.064 | 1.073 | 1.055 | 1.068 | 43,174 | +0.00(+0.00%) |
Aug 30, 2006 | 1.037 | 1.073 | 1.037 | 1.068 | 63,530 | +0.00(+0.42%) |
Aug 29, 2006 | 1.077 | 1.091 | 1.037 | 1.064 | 192,381 | -0.03(-2.46%) |
Aug 28, 2006 | 1.100 | 1.113 | 1.086 | 1.091 | 256,136 | -0.03(-2.40%) |
Aug 25, 2006 | 1.086 | 1.118 | 1.086 | 1.118 | 408,923 | +0.03(+2.46%) |
Aug 24, 2006 | 1.091 | 1.109 | 1.086 | 1.091 | 616,069 | +0.02(+2.09%) |
Aug 23, 2006 | 1.033 | 1.095 | 1.033 | 1.068 | 583,409 | +0.04(+3.91%) |
Aug 22, 2006 | 1.019 | 1.033 | 1.019 | 1.028 | 243,609 | +0.01(+0.88%) |
Aug 21, 2006 | 1.028 | 1.028 | 1.015 | 1.019 | 215,422 | -0.01(-0.87%) |
Aug 18, 2006 | 1.006 | 1.028 | 1.006 | 1.028 | 332,194 | +0.01(+0.88%) |
Aug 17, 2006 | 0.9835 | 1.028 | 0.9700 | 1.019 | 138,470 | +0.02(+1.79%) |
Aug 16, 2006 | 1.006 | 1.010 | 0.9835 | 1.001 | 124,600 | -0.01(-0.88%) |
Aug 15, 2006 | 1.019 | 1.028 | 0.9969 | 1.010 | 89,703 | +0.00(+0.44%) |
Aug 14, 2006 | 1.019 | 1.019 | 0.9924 | 1.006 | 321,009 | -0.01(-1.32%) |
Aug 11, 2006 | 1.028 | 1.064 | 1.010 | 1.019 | 495,047 | -0.00(-0.44%) |
Aug 10, 2006 | 1.073 | 1.073 | 1.010 | 1.024 | 270,676 | -0.05(-4.58%) |
Aug 09, 2006 | 1.127 | 1.127 | 1.019 | 1.073 | 577,816 | -0.02(-2.04%) |
Aug 08, 2006 | 1.109 | 1.109 | 1.006 | 1.095 | 542,695 | +0.03(+2.94%) |
Aug 07, 2006 | 1.091 | 1.091 | 1.046 | 1.064 | 627,254 | -0.05(-4.80%) |
Aug 04, 2006 | 1.100 | 1.118 | 1.095 | 1.118 | 59,056 | +0.01(+1.21%) |
Aug 03, 2006 | 1.118 | 1.118 | 1.077 | 1.104 | 131,759 | +0.00(+0.00%) |
Aug 02, 2006 | 1.100 | 1.118 | 1.091 | 1.104 | 222,581 | -0.01(-1.20%) |
Aug 01, 2006 | 1.127 | 1.140 | 1.082 | 1.118 | 410,265 | +0.00(+0.00%) |
Jul 31, 2006 | 1.109 | 1.118 | 1.077 | 1.118 | 154,352 | +0.01(+0.81%) |
Jul 28, 2006 | 1.118 | 1.149 | 1.095 | 1.109 | 576,474 | +0.00(+0.00%) |
Jul 27, 2006 | 1.073 | 1.109 | 1.064 | 1.109 | 219,225 | +0.01(+1.22%) |
Jul 26, 2006 | 1.073 | 1.095 | 1.055 | 1.095 | 123,482 | +0.00(+0.00%) |
Jul 25, 2006 | 1.086 | 1.113 | 1.037 | 1.095 | 370,670 | -0.01(-0.81%) |
Jul 24, 2006 | 1.064 | 1.104 | 1.064 | 1.104 | 355,682 | +0.04(+3.78%) |
Jul 21, 2006 | 1.024 | 1.064 | 1.010 | 1.064 | 105,809 | +0.04(+3.48%) |
Jul 20, 2006 | 1.042 | 1.064 | 1.024 | 1.028 | 132,430 | -0.04(-3.77%) |
Jul 19, 2006 | 1.028 | 1.073 | 1.010 | 1.068 | 144,510 | +0.04(+3.91%) |
Jul 18, 2006 | 1.073 | 1.077 | 1.028 | 1.028 | 108,941 | -0.02(-1.71%) |
Jul 17, 2006 | 1.059 | 1.077 | 1.015 | 1.046 | 435,096 | -0.03(-2.50%) |
Jul 14, 2006 | 1.086 | 1.118 | 1.073 | 1.073 | 157,932 | -0.01(-1.23%) |
Jul 13, 2006 | 1.077 | 1.095 | 1.073 | 1.086 | 273,808 | -0.00(-0.41%) |
Jul 12, 2006 | 1.158 | 1.158 | 1.073 | 1.091 | 517,417 | -0.07(-5.79%) |
Jul 11, 2006 | 1.140 | 1.158 | 1.127 | 1.158 | 370,223 | +0.01(+0.78%) |
Jul 10, 2006 | 1.149 | 1.167 | 1.140 | 1.149 | 281,414 | +0.00(+0.00%) |
Jul 07, 2006 | 1.140 | 1.189 | 1.140 | 1.149 | 300,652 | -0.02(-1.91%) |
Jul 06, 2006 | 1.162 | 1.176 | 1.135 | 1.171 | 650,966 | +0.04(+3.15%) |
Jul 05, 2006 | 1.118 | 1.198 | 1.118 | 1.135 | 161,734 | -0.03(-2.31%) |
Jul 03, 2006 | 1.198 | 1.198 | 1.144 | 1.162 | 85,453 | -0.04(-2.98%) |
Jun 30, 2006 | 1.118 | 1.198 | 1.073 | 1.198 | 653,203 | +0.08(+7.63%) |
Jun 29, 2006 | 1.055 | 1.135 | 1.051 | 1.113 | 287,677 | +0.03(+2.89%) |
Jun 28, 2006 | 1.077 | 1.109 | 1.077 | 1.082 | 124,153 | -0.02(-1.63%) |
Jun 27, 2006 | 1.104 | 1.118 | 1.082 | 1.100 | 132,653 | -0.01(-1.20%) |
Jun 26, 2006 | 1.122 | 1.127 | 1.082 | 1.113 | 101,559 | -0.00(-0.40%) |
Jun 23, 2006 | 1.095 | 1.158 | 1.095 | 1.118 | 134,667 | +0.01(+1.21%) |
Jun 22, 2006 | 1.113 | 1.126 | 1.077 | 1.104 | 26,843 | -0.01(-0.80%) |
Jun 21, 2006 | 1.118 | 1.122 | 1.095 | 1.113 | 78,742 | -0.00(-0.40%) |
Jun 20, 2006 | 1.127 | 1.153 | 1.095 | 1.118 | 96,414 | -0.02(-1.96%) |
Jun 19, 2006 | 1.153 | 1.185 | 1.118 | 1.140 | 251,438 | +0.00(+0.00%) |
Jun 16, 2006 | 1.109 | 1.158 | 1.100 | 1.140 | 201,777 | +0.02(+2.00%) |
Jun 15, 2006 | 1.055 | 1.118 | 1.055 | 1.118 | 210,948 | +0.06(+5.93%) |
Jun 14, 2006 | 1.082 | 1.082 | 1.028 | 1.055 | 234,213 | -0.04(-3.67%) |
Jun 13, 2006 | 1.118 | 1.122 | 1.082 | 1.095 | 466,861 | -0.02(-2.00%) |
Jun 12, 2006 | 1.109 | 1.144 | 1.082 | 1.118 | 192,381 | -0.01(-0.79%) |
Jun 09, 2006 | 1.140 | 1.144 | 1.118 | 1.127 | 109,389 | -0.02(-1.95%) |
Jun 08, 2006 | 1.153 | 1.180 | 1.118 | 1.149 | 307,363 | -0.00(-0.39%) |
Jun 07, 2006 | 1.153 | 1.167 | 1.122 | 1.153 | 140,707 | -0.01(-0.77%) |
Jun 06, 2006 | 1.185 | 1.207 | 1.122 | 1.162 | 178,736 | -0.01(-1.14%) |
Jun 05, 2006 | 1.198 | 1.202 | 1.171 | 1.176 | 105,138 | -0.02(-1.87%) |
Jun 02, 2006 | 1.207 | 1.216 | 1.189 | 1.198 | 165,090 | +0.01(+1.13%) |
Jun 01, 2006 | 1.185 | 1.194 | 1.149 | 1.185 | 114,981 | +0.00(+0.38%) |
May 31, 2006 | 1.162 | 1.185 | 1.135 | 1.180 | 155,695 | +0.03(+2.72%) |
May 30, 2006 | 1.131 | 1.162 | 1.131 | 1.149 | 235,332 | +0.02(+1.58%) |
May 26, 2006 | 1.118 | 1.149 | 1.118 | 1.131 | 172,696 | +0.01(+0.80%) |
May 25, 2006 | 1.109 | 1.131 | 1.109 | 1.122 | 67,109 | +0.01(+1.21%) |
May 24, 2006 | 1.095 | 1.122 | 1.073 | 1.109 | 301,771 | -0.01(-0.80%) |
May 23, 2006 | 1.122 | 1.144 | 1.113 | 1.118 | 382,526 | +0.00(+0.00%) |
May 22, 2006 | 1.135 | 1.158 | 1.118 | 1.118 | 591,685 | -0.01(-1.19%) |
May 19, 2006 | 1.118 | 1.140 | 1.118 | 1.131 | 267,097 | +0.01(+1.20%) |
May 18, 2006 | 1.127 | 1.140 | 1.113 | 1.118 | 323,469 | +0.00(+0.00%) |
May 17, 2006 | 1.176 | 1.176 | 1.113 | 1.118 | 255,465 | -0.04(-3.85%) |
May 16, 2006 | 1.118 | 1.207 | 1.113 | 1.162 | 202,000 | +0.05(+4.42%) |
May 15, 2006 | 1.095 | 1.185 | 1.095 | 1.113 | 733,735 | -0.06(-5.32%) |
May 12, 2006 | 1.202 | 1.207 | 1.118 | 1.176 | 652,308 | -0.02(-1.87%) |
May 11, 2006 | 1.216 | 1.229 | 1.189 | 1.198 | 1,094,786 | -0.03(-2.19%) |
May 10, 2006 | 1.225 | 1.265 | 1.225 | 1.225 | 2,827,117 | -0.00(-0.36%) |
May 09, 2006 | 1.287 | 1.310 | 1.220 | 1.229 | 3,300,019 | -0.02(-1.79%) |
May 08, 2006 | 1.265 | 1.274 | 1.229 | 1.252 | 520,773 | -0.01(-1.06%) |
May 05, 2006 | 1.305 | 1.315 | 1.243 | 1.265 | 744,920 | -0.07(-5.03%) |
May 04, 2006 | 1.377 | 1.386 | 1.319 | 1.332 | 931,933 | -0.00(-0.00%) |
May 03, 2006 | 1.167 | 1.408 | 1.167 | 1.332 | 2,787,523 | +0.13(+10.37%) |
May 02, 2006 | 1.252 | 1.252 | 1.185 | 1.207 | 554,775 | -0.04(-3.57%) |