Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.883 | 7.908 | 7.761 | 7.808 | 5,822,125 | -0.09(-1.10%) |
Apr 27, 2007 | 7.948 | 7.961 | 7.870 | 7.894 | 4,022,857 | -0.05(-0.64%) |
Apr 26, 2007 | 7.897 | 7.981 | 7.819 | 7.946 | 6,738,330 | +0.03(+0.42%) |
Apr 25, 2007 | 7.939 | 7.972 | 7.808 | 7.912 | 7,572,198 | -0.00(-0.06%) |
Apr 24, 2007 | 7.919 | 7.950 | 7.806 | 7.917 | 7,718,345 | +0.02(+0.28%) |
Apr 23, 2007 | 8.003 | 8.006 | 7.828 | 7.894 | 6,360,305 | -0.15(-1.85%) |
Apr 20, 2007 | 8.059 | 8.106 | 7.986 | 8.043 | 7,844,234 | +0.02(+0.31%) |
Apr 19, 2007 | 7.926 | 8.126 | 7.883 | 8.019 | 8,189,612 | +0.06(+0.78%) |
Apr 18, 2007 | 7.850 | 7.988 | 7.585 | 7.957 | 10,709,182 | +0.27(+3.53%) |
Apr 17, 2007 | 7.692 | 7.748 | 7.585 | 7.685 | 6,090,046 | -0.02(-0.20%) |
Apr 16, 2007 | 7.572 | 7.748 | 7.541 | 7.701 | 6,888,286 | +0.18(+2.46%) |
Apr 13, 2007 | 7.563 | 7.603 | 7.488 | 7.516 | 4,662,755 | +0.01(+0.09%) |
Apr 12, 2007 | 7.432 | 7.523 | 7.325 | 7.510 | 2,898,651 | +0.08(+1.05%) |
Apr 11, 2007 | 7.503 | 7.519 | 7.383 | 7.432 | 3,394,376 | -0.06(-0.74%) |
Apr 10, 2007 | 7.474 | 7.510 | 7.374 | 7.488 | 3,363,173 | +0.02(+0.30%) |
Apr 09, 2007 | 7.561 | 7.561 | 7.432 | 7.465 | 3,484,587 | -0.08(-1.09%) |
Apr 05, 2007 | 7.603 | 7.632 | 7.512 | 7.548 | 3,469,298 | -0.04(-0.59%) |
Apr 04, 2007 | 7.508 | 7.596 | 7.481 | 7.592 | 4,156,412 | +0.12(+1.55%) |
Apr 03, 2007 | 7.370 | 7.516 | 7.341 | 7.476 | 5,880,494 | +0.17(+2.38%) |
Apr 02, 2007 | 7.210 | 7.365 | 7.176 | 7.303 | 4,247,248 | +3.71(+103.44%) |
Mar 30, 2007 | 3.554 | 3.629 | 3.546 | 3.590 | 5,539,185 | -0.00(-0.06%) |
Mar 29, 2007 | 3.669 | 3.684 | 3.571 | 3.592 | 5,165,949 | -0.05(-1.25%) |
Mar 28, 2007 | 3.618 | 3.658 | 3.603 | 3.638 | 3,163,964 | +0.01(+0.15%) |
Mar 27, 2007 | 3.646 | 3.658 | 3.569 | 3.632 | 6,328,827 | -0.03(-0.73%) |
Mar 26, 2007 | 3.696 | 3.708 | 3.628 | 3.659 | 6,538,379 | -0.02(-0.63%) |
Mar 23, 2007 | 3.668 | 3.693 | 3.636 | 3.682 | 4,925,819 | +0.01(+0.23%) |
Mar 22, 2007 | 3.661 | 3.681 | 3.630 | 3.674 | 3,306,963 | +0.02(+0.49%) |
Mar 21, 2007 | 3.628 | 3.661 | 3.576 | 3.656 | 5,452,846 | +0.04(+0.97%) |
Mar 20, 2007 | 3.594 | 3.639 | 3.586 | 3.621 | 4,169,453 | +0.02(+0.43%) |
Mar 19, 2007 | 3.575 | 3.613 | 3.575 | 3.605 | 2,962,506 | +0.04(+1.17%) |
Mar 16, 2007 | 3.588 | 3.593 | 3.534 | 3.564 | 3,352,830 | -0.02(-0.53%) |
Mar 15, 2007 | 3.566 | 3.596 | 3.556 | 3.583 | 2,052,349 | +0.01(+0.17%) |
Mar 14, 2007 | 3.561 | 3.581 | 3.511 | 3.576 | 7,700,358 | +0.03(+0.74%) |
Mar 13, 2007 | 3.640 | 3.634 | 3.544 | 3.550 | 3,971,233 | -0.09(-2.46%) |
Mar 12, 2007 | 3.583 | 3.641 | 3.571 | 3.640 | 4,255,792 | +0.04(+1.14%) |
Mar 09, 2007 | 3.538 | 3.612 | 3.526 | 3.599 | 8,359,592 | +0.08(+2.28%) |
Mar 08, 2007 | 3.519 | 3.555 | 3.510 | 3.519 | 3,022,763 | +0.03(+0.91%) |
Mar 07, 2007 | 3.502 | 3.505 | 3.461 | 3.487 | 6,589,643 | -0.03(-0.71%) |
Mar 06, 2007 | 3.447 | 3.545 | 3.447 | 3.512 | 5,661,499 | +0.04(+1.15%) |
Mar 05, 2007 | 3.482 | 3.546 | 3.472 | 3.472 | 6,148,064 | -0.04(-1.22%) |
Mar 02, 2007 | 3.566 | 3.599 | 3.499 | 3.515 | 4,375,408 | -0.07(-1.83%) |
Mar 01, 2007 | 3.540 | 3.625 | 3.510 | 3.580 | 5,647,918 | -0.01(-0.34%) |
Feb 28, 2007 | 3.621 | 3.644 | 3.561 | 3.593 | 4,831,385 | -0.03(-0.94%) |
Feb 27, 2007 | 3.730 | 3.730 | 3.566 | 3.626 | 6,420,562 | -0.16(-4.13%) |
Feb 26, 2007 | 3.795 | 3.803 | 3.769 | 3.783 | 3,627,136 | +0.01(+0.31%) |
Feb 23, 2007 | 3.764 | 3.781 | 3.752 | 3.771 | 2,229,524 | +0.00(+0.06%) |
Feb 22, 2007 | 3.780 | 3.780 | 3.750 | 3.769 | 4,611,940 | -0.01(-0.19%) |
Feb 21, 2007 | 3.767 | 3.784 | 3.731 | 3.776 | 4,979,781 | +0.00(+0.03%) |
Feb 20, 2007 | 3.724 | 3.779 | 3.704 | 3.775 | 6,750,629 | +0.05(+1.37%) |
Feb 16, 2007 | 3.744 | 3.746 | 3.708 | 3.724 | 4,449,156 | -0.03(-0.73%) |
Feb 15, 2007 | 3.757 | 3.770 | 3.735 | 3.751 | 3,750,349 | -0.00(-0.12%) |
Feb 14, 2007 | 3.769 | 3.770 | 3.744 | 3.755 | 4,506,958 | -0.00(-0.01%) |
Feb 13, 2007 | 3.750 | 3.787 | 3.737 | 3.756 | 4,823,813 | +0.02(+0.48%) |
Feb 12, 2007 | 3.752 | 3.772 | 3.702 | 3.738 | 5,464,052 | -0.02(-0.41%) |
Feb 09, 2007 | 3.803 | 3.815 | 3.747 | 3.754 | 5,460,940 | -0.04(-1.01%) |
Feb 08, 2007 | 3.792 | 3.815 | 3.758 | 3.792 | 3,543,495 | -0.00(-0.01%) |
Feb 07, 2007 | 3.777 | 3.814 | 3.743 | 3.793 | 3,429,276 | +0.03(+0.71%) |
Feb 06, 2007 | 3.775 | 3.778 | 3.718 | 3.766 | 3,565,080 | -0.00(-0.03%) |
Feb 05, 2007 | 3.766 | 3.778 | 3.745 | 3.767 | 3,235,913 | +0.00(+0.03%) |
Feb 02, 2007 | 3.769 | 3.775 | 3.733 | 3.766 | 3,431,075 | -0.00(-0.06%) |
Feb 01, 2007 | 3.770 | 3.808 | 3.743 | 3.768 | 4,259,390 | +0.00(+0.09%) |
Jan 31, 2007 | 3.699 | 3.785 | 3.680 | 3.765 | 6,529,385 | +0.04(+1.18%) |
Jan 30, 2007 | 3.703 | 3.725 | 3.663 | 3.721 | 5,960,088 | +0.02(+0.65%) |
Jan 29, 2007 | 3.729 | 3.740 | 3.670 | 3.697 | 7,456,630 | -0.02(-0.46%) |
Jan 26, 2007 | 3.684 | 3.738 | 3.658 | 3.714 | 5,067,918 | +0.03(+0.85%) |
Jan 25, 2007 | 3.743 | 3.751 | 3.658 | 3.683 | 6,906,219 | -0.06(-1.59%) |
Jan 24, 2007 | 3.694 | 3.806 | 3.694 | 3.743 | 12,559,624 | +0.08(+2.19%) |
Jan 23, 2007 | 3.561 | 3.676 | 3.561 | 3.663 | 10,698,839 | +0.10(+2.86%) |
Jan 22, 2007 | 3.571 | 3.580 | 3.517 | 3.561 | 8,508,887 | -0.01(-0.20%) |
Jan 19, 2007 | 3.574 | 3.594 | 3.508 | 3.568 | 6,240,689 | -0.01(-0.36%) |
Jan 18, 2007 | 3.665 | 3.669 | 3.570 | 3.581 | 8,628,502 | -0.05(-1.45%) |
Jan 17, 2007 | 3.641 | 3.707 | 3.603 | 3.634 | 19,592,654 | +0.05(+1.43%) |
Jan 16, 2007 | 3.547 | 3.600 | 3.541 | 3.583 | 9,331,805 | +0.05(+1.50%) |
Jan 12, 2007 | 3.503 | 3.536 | 3.469 | 3.530 | 9,070,990 | +0.00(+0.06%) |
Jan 11, 2007 | 3.444 | 3.571 | 3.444 | 3.527 | 8,784,092 | +0.10(+3.02%) |
Jan 10, 2007 | 3.405 | 3.446 | 3.403 | 3.424 | 6,154,350 | -0.03(-0.74%) |
Jan 09, 2007 | 3.525 | 3.525 | 3.420 | 3.450 | 11,199,785 | -0.07(-2.07%) |
Jan 08, 2007 | 3.559 | 3.569 | 3.450 | 3.522 | 12,242,148 | -0.07(-1.96%) |
Jan 05, 2007 | 3.640 | 3.643 | 3.558 | 3.593 | 5,876,447 | -0.07(-1.81%) |
Jan 04, 2007 | 3.544 | 3.672 | 3.544 | 3.659 | 11,890,497 | +0.12(+3.25%) |
Jan 03, 2007 | 3.464 | 3.582 | 3.464 | 3.544 | 12,024,502 | +0.09(+2.69%) |
Dec 29, 2006 | 3.502 | 3.545 | 3.449 | 3.451 | 3,203,536 | -0.04(-1.05%) |
Dec 28, 2006 | 3.530 | 3.559 | 3.484 | 3.488 | 2,705,288 | -0.04(-1.04%) |
Dec 27, 2006 | 3.499 | 3.541 | 3.496 | 3.525 | 3,332,145 | +0.03(+0.73%) |
Dec 26, 2006 | 3.474 | 3.519 | 3.462 | 3.499 | 2,916,638 | +0.03(+0.77%) |
Dec 22, 2006 | 3.475 | 3.494 | 3.455 | 3.472 | 4,852,970 | +0.02(+0.43%) |
Dec 21, 2006 | 3.520 | 3.522 | 3.447 | 3.457 | 5,287,363 | -0.04(-1.05%) |
Dec 20, 2006 | 3.530 | 3.561 | 3.489 | 3.494 | 4,413,181 | -0.04(-1.10%) |
Dec 19, 2006 | 3.531 | 3.569 | 3.475 | 3.533 | 8,585,333 | -0.01(-0.27%) |
Dec 18, 2006 | 3.600 | 3.600 | 3.506 | 3.542 | 11,928,270 | -0.03(-0.96%) |
Dec 15, 2006 | 3.679 | 3.703 | 3.574 | 3.577 | 8,029,525 | -0.10(-2.68%) |
Dec 14, 2006 | 3.647 | 3.678 | 3.613 | 3.675 | 8,815,570 | +0.07(+1.91%) |
Dec 13, 2006 | 3.591 | 3.620 | 3.553 | 3.606 | 10,374,169 | +0.03(+0.81%) |
Dec 12, 2006 | 3.691 | 3.697 | 3.519 | 3.578 | 14,179,379 | -0.13(-3.51%) |
Dec 11, 2006 | 3.790 | 3.802 | 3.680 | 3.708 | 4,926,718 | -0.08(-2.21%) |
Dec 08, 2006 | 3.800 | 3.830 | 3.762 | 3.792 | 2,964,305 | +0.02(+0.49%) |
Dec 07, 2006 | 3.831 | 3.833 | 3.764 | 3.773 | 5,458,242 | -0.05(-1.35%) |
Dec 06, 2006 | 3.824 | 3.869 | 3.807 | 3.825 | 2,720,577 | +0.00(+0.09%) |
Dec 05, 2006 | 3.796 | 3.846 | 3.787 | 3.822 | 3,381,610 | +0.04(+1.04%) |
Dec 04, 2006 | 3.794 | 3.840 | 3.771 | 3.782 | 5,435,758 | -0.00(-0.03%) |
Dec 01, 2006 | 3.775 | 3.828 | 3.722 | 3.783 | 3,115,398 | -0.00(-0.12%) |
Nov 30, 2006 | 3.805 | 3.847 | 3.773 | 3.788 | 3,991,379 | -0.01(-0.32%) |
Nov 29, 2006 | 3.740 | 3.800 | 3.724 | 3.800 | 4,968,089 | +0.08(+2.15%) |
Nov 28, 2006 | 3.683 | 3.737 | 3.644 | 3.720 | 5,771,221 | +0.03(+0.89%) |
Nov 27, 2006 | 3.830 | 3.830 | 3.685 | 3.687 | 2,940,921 | -0.13(-3.41%) |
Nov 24, 2006 | 3.820 | 3.843 | 3.808 | 3.817 | 801,333 | -0.02(-0.45%) |
Nov 22, 2006 | 3.835 | 3.844 | 3.800 | 3.834 | 2,918,437 | -0.01(-0.13%) |
Nov 21, 2006 | 3.774 | 3.839 | 3.752 | 3.839 | 4,979,781 | +0.08(+2.24%) |
Nov 20, 2006 | 3.754 | 3.804 | 3.737 | 3.755 | 4,029,152 | -0.01(-0.31%) |
Nov 17, 2006 | 3.832 | 3.835 | 3.750 | 3.767 | 5,452,846 | -0.07(-1.84%) |
Nov 16, 2006 | 3.852 | 3.861 | 3.784 | 3.838 | 5,408,777 | +0.00(+0.04%) |
Nov 15, 2006 | 3.825 | 3.849 | 3.786 | 3.836 | 4,393,395 | -0.01(-0.19%) |
Nov 14, 2006 | 3.808 | 3.848 | 3.758 | 3.843 | 3,870,864 | +0.04(+1.08%) |
Nov 13, 2006 | 3.782 | 3.808 | 3.757 | 3.802 | 4,080,416 | +0.03(+0.68%) |
Nov 10, 2006 | 3.767 | 3.783 | 3.706 | 3.777 | 4,581,362 | +0.03(+0.79%) |
Nov 09, 2006 | 3.762 | 3.778 | 3.732 | 3.747 | 5,294,558 | +0.01(+0.27%) |
Nov 08, 2006 | 3.720 | 3.752 | 3.658 | 3.737 | 4,040,844 | -0.01(-0.22%) |
Nov 07, 2006 | 3.704 | 3.798 | 3.690 | 3.745 | 4,449,156 | +0.03(+0.85%) |
Nov 06, 2006 | 3.697 | 3.734 | 3.655 | 3.714 | 4,850,272 | +0.03(+0.83%) |
Nov 03, 2006 | 3.660 | 3.683 | 3.627 | 3.683 | 4,648,814 | +0.03(+0.93%) |
Nov 02, 2006 | 3.600 | 3.655 | 3.564 | 3.649 | 7,442,240 | +0.02(+0.49%) |
Nov 01, 2006 | 3.775 | 3.775 | 3.590 | 3.631 | 5,973,578 | -0.14(-3.80%) |
Oct 31, 2006 | 3.787 | 3.794 | 3.732 | 3.775 | 5,477,129 | -0.02(-0.53%) |
Oct 30, 2006 | 3.797 | 3.803 | 3.740 | 3.795 | 5,494,217 | -0.03(-0.83%) |
Oct 27, 2006 | 3.839 | 3.919 | 3.814 | 3.827 | 8,079,890 | -0.02(-0.59%) |
Oct 26, 2006 | 3.836 | 3.862 | 3.812 | 3.849 | 6,863,949 | +0.03(+0.71%) |
Oct 25, 2006 | 3.780 | 3.835 | 3.765 | 3.822 | 6,805,490 | +0.04(+0.92%) |
Oct 24, 2006 | 3.717 | 3.794 | 3.698 | 3.787 | 5,975,377 | +0.06(+1.52%) |
Oct 23, 2006 | 3.753 | 3.763 | 3.690 | 3.730 | 7,469,221 | -0.02(-0.59%) |
Oct 20, 2006 | 3.836 | 3.844 | 3.729 | 3.753 | 9,811,166 | -0.10(-2.53%) |
Oct 19, 2006 | 3.810 | 3.871 | 3.787 | 3.850 | 6,689,472 | +0.06(+1.67%) |
Oct 18, 2006 | 3.747 | 3.881 | 3.655 | 3.787 | 19,292,266 | +0.18(+4.95%) |
Oct 17, 2006 | 3.636 | 3.639 | 3.572 | 3.608 | 4,998,667 | -0.06(-1.50%) |
Oct 16, 2006 | 3.694 | 3.745 | 3.652 | 3.663 | 3,890,650 | -0.01(-0.17%) |
Oct 13, 2006 | 3.625 | 3.685 | 3.596 | 3.669 | 3,268,290 | +0.04(+0.98%) |
Oct 12, 2006 | 3.570 | 3.637 | 3.553 | 3.634 | 2,318,561 | +0.08(+2.11%) |
Oct 11, 2006 | 3.519 | 3.574 | 3.488 | 3.559 | 3,355,528 | +0.02(+0.42%) |
Oct 10, 2006 | 3.611 | 3.611 | 3.515 | 3.544 | 4,418,577 | -0.06(-1.53%) |
Oct 09, 2006 | 3.519 | 3.630 | 3.469 | 3.599 | 4,013,863 | +0.04(+1.08%) |
Oct 06, 2006 | 3.551 | 3.574 | 3.511 | 3.560 | 2,243,914 | -0.01(-0.36%) |
Oct 05, 2006 | 3.510 | 3.611 | 3.493 | 3.573 | 4,562,475 | +0.06(+1.63%) |
Oct 04, 2006 | 3.444 | 3.516 | 3.431 | 3.516 | 4,368,213 | +0.05(+1.51%) |
Oct 03, 2006 | 3.471 | 3.482 | 3.385 | 3.464 | 4,500,419 | -0.01(-0.37%) |
Oct 02, 2006 | 3.474 | 3.522 | 3.452 | 3.476 | 4,703,676 | +0.03(+0.97%) |
Sep 29, 2006 | 3.483 | 3.506 | 3.439 | 3.443 | 3,034,455 | -0.05(-1.29%) |
Sep 28, 2006 | 3.544 | 3.580 | 3.459 | 3.488 | 5,759,529 | -0.06(-1.63%) |
Sep 27, 2006 | 3.497 | 3.571 | 3.472 | 3.546 | 5,990,666 | +0.03(+0.98%) |
Sep 26, 2006 | 3.434 | 3.516 | 3.415 | 3.511 | 4,879,951 | +0.08(+2.23%) |
Sep 25, 2006 | 3.402 | 3.470 | 3.359 | 3.435 | 5,076,013 | +0.04(+1.20%) |
Sep 22, 2006 | 3.436 | 3.436 | 3.362 | 3.394 | 3,102,807 | -0.05(-1.31%) |
Sep 21, 2006 | 3.424 | 3.510 | 3.406 | 3.439 | 8,163,531 | +0.04(+1.13%) |
Sep 20, 2006 | 3.328 | 3.412 | 3.326 | 3.401 | 6,971,873 | +0.08(+2.36%) |
Sep 19, 2006 | 3.340 | 3.355 | 3.258 | 3.322 | 4,758,537 | -0.02(-0.60%) |
Sep 18, 2006 | 3.359 | 3.380 | 3.310 | 3.342 | 4,311,553 | -0.04(-1.04%) |
Sep 15, 2006 | 3.348 | 3.416 | 3.306 | 3.377 | 7,533,076 | +0.07(+2.19%) |
Sep 14, 2006 | 3.286 | 3.317 | 3.280 | 3.305 | 2,481,346 | +0.02(+0.47%) |
Sep 13, 2006 | 3.241 | 3.290 | 3.229 | 3.290 | 3,163,964 | +0.04(+1.15%) |
Sep 12, 2006 | 3.216 | 3.294 | 3.208 | 3.252 | 5,300,854 | +0.04(+1.11%) |
Sep 11, 2006 | 3.197 | 3.251 | 3.146 | 3.217 | 2,112,607 | +0.01(+0.38%) |
Sep 08, 2006 | 3.220 | 3.229 | 3.180 | 3.204 | 4,251,295 | -0.02(-0.47%) |
Sep 07, 2006 | 3.199 | 3.271 | 3.158 | 3.220 | 5,110,188 | +0.02(+0.63%) |
Sep 06, 2006 | 3.239 | 3.255 | 3.187 | 3.199 | 3,776,431 | -0.06(-1.79%) |
Sep 05, 2006 | 3.188 | 3.266 | 3.177 | 3.258 | 4,197,333 | +0.07(+2.29%) |
Sep 01, 2006 | 3.203 | 3.212 | 3.173 | 3.185 | 3,535,401 | -0.01(-0.31%) |
Aug 31, 2006 | 3.224 | 3.224 | 3.188 | 3.195 | 4,253,993 | -0.03(-0.85%) |
Aug 30, 2006 | 3.223 | 3.256 | 3.209 | 3.222 | 3,384,308 | +0.00(+0.05%) |
Aug 29, 2006 | 3.261 | 3.263 | 3.187 | 3.221 | 3,815,103 | -0.04(-1.23%) |
Aug 28, 2006 | 3.209 | 3.284 | 3.209 | 3.261 | 2,982,292 | +0.05(+1.44%) |
Aug 25, 2006 | 3.211 | 3.268 | 3.185 | 3.214 | 1,416,499 | -0.01(-0.29%) |
Aug 24, 2006 | 3.263 | 3.273 | 3.201 | 3.224 | 2,142,286 | -0.03(-1.06%) |
Aug 23, 2006 | 3.273 | 3.275 | 3.224 | 3.258 | 2,470,554 | -0.00(-0.14%) |
Aug 22, 2006 | 3.211 | 3.280 | 3.188 | 3.263 | 4,464,445 | +0.04(+1.35%) |
Aug 21, 2006 | 3.278 | 3.286 | 3.207 | 3.220 | 2,698,093 | -0.08(-2.49%) |
Aug 18, 2006 | 3.312 | 3.315 | 3.255 | 3.302 | 2,813,212 | -0.02(-0.55%) |
Aug 17, 2006 | 3.336 | 3.336 | 3.276 | 3.320 | 4,272,880 | -0.02(-0.47%) |
Aug 16, 2006 | 3.295 | 3.353 | 3.273 | 3.336 | 7,003,350 | +0.06(+1.70%) |
Aug 15, 2006 | 3.197 | 3.295 | 3.197 | 3.280 | 4,589,456 | +0.10(+3.22%) |
Aug 14, 2006 | 3.161 | 3.196 | 3.156 | 3.178 | 4,192,837 | +0.04(+1.35%) |
Aug 11, 2006 | 3.147 | 3.147 | 3.117 | 3.136 | 2,310,467 | -0.02(-0.72%) |
Aug 10, 2006 | 3.082 | 3.163 | 3.062 | 3.158 | 3,196,341 | +0.07(+2.10%) |
Aug 09, 2006 | 3.147 | 3.169 | 3.088 | 3.093 | 2,954,412 | -0.02(-0.73%) |
Aug 08, 2006 | 3.158 | 3.180 | 3.109 | 3.116 | 2,028,966 | -0.03(-0.97%) |
Aug 07, 2006 | 3.169 | 3.188 | 3.138 | 3.147 | 2,506,528 | -0.02(-0.54%) |
Aug 04, 2006 | 3.169 | 3.252 | 3.122 | 3.164 | 3,781,827 | +0.02(+0.62%) |
Aug 03, 2006 | 3.108 | 3.158 | 3.079 | 3.144 | 2,954,412 | +0.02(+0.55%) |
Aug 02, 2006 | 3.056 | 3.130 | 3.055 | 3.127 | 3,100,109 | +0.08(+2.63%) |
Aug 01, 2006 | 3.108 | 3.122 | 3.017 | 3.047 | 4,633,525 | -0.07(-2.26%) |
Jul 31, 2006 | 3.137 | 3.149 | 3.086 | 3.118 | 3,269,189 | -0.02(-0.62%) |
Jul 28, 2006 | 3.113 | 3.190 | 3.111 | 3.137 | 5,447,450 | +0.04(+1.35%) |
Jul 27, 2006 | 3.102 | 3.129 | 3.080 | 3.096 | 4,612,840 | +0.02(+0.54%) |
Jul 26, 2006 | 3.095 | 3.132 | 3.014 | 3.079 | 5,069,717 | -0.02(-0.68%) |
Jul 25, 2006 | 3.050 | 3.125 | 3.040 | 3.100 | 3,605,552 | +0.05(+1.47%) |
Jul 24, 2006 | 2.972 | 3.058 | 2.971 | 3.055 | 5,839,573 | +0.08(+2.81%) |
Jul 21, 2006 | 3.076 | 3.069 | 2.893 | 2.972 | 7,851,451 | -0.10(-3.38%) |
Jul 20, 2006 | 3.050 | 3.077 | 3.031 | 3.076 | 9,679,859 | +0.03(+0.82%) |
Jul 19, 2006 | 2.988 | 3.141 | 2.988 | 3.050 | 12,342,877 | +0.20(+6.98%) |
Jul 18, 2006 | 2.850 | 2.871 | 2.797 | 2.851 | 5,847,667 | +0.01(+0.45%) |
Jul 17, 2006 | 2.821 | 2.843 | 2.796 | 2.839 | 5,669,593 | +0.01(+0.35%) |
Jul 14, 2006 | 2.874 | 2.896 | 2.804 | 2.829 | 5,073,314 | -0.06(-1.91%) |
Jul 13, 2006 | 2.885 | 2.908 | 2.858 | 2.884 | 4,542,689 | -0.03(-0.86%) |
Jul 12, 2006 | 3.024 | 3.035 | 2.880 | 2.909 | 8,498,994 | -0.09(-2.93%) |
Jul 11, 2006 | 2.992 | 3.002 | 2.940 | 2.997 | 2,842,891 | -0.01(-0.26%) |
Jul 10, 2006 | 3.014 | 3.030 | 2.985 | 3.004 | 3,728,764 | +0.00(+0.06%) |
Jul 07, 2006 | 3.047 | 3.052 | 2.988 | 3.003 | 3,743,154 | -0.05(-1.55%) |
Jul 06, 2006 | 3.057 | 3.079 | 3.030 | 3.050 | 4,733,355 | -0.01(-0.24%) |
Jul 05, 2006 | 3.147 | 3.150 | 3.016 | 3.057 | 6,087,797 | -0.10(-3.24%) |
Jul 03, 2006 | 3.111 | 3.162 | 3.086 | 3.159 | 1,636,843 | +0.05(+1.55%) |
Jun 30, 2006 | 3.107 | 3.142 | 3.081 | 3.111 | 4,997,768 | +0.01(+0.20%) |
Jun 29, 2006 | 2.996 | 3.105 | 2.978 | 3.105 | 2,682,804 | +0.12(+4.12%) |
Jun 28, 2006 | 3.021 | 3.021 | 2.939 | 2.982 | 5,376,400 | -0.04(-1.31%) |
Jun 27, 2006 | 3.038 | 3.062 | 3.007 | 3.022 | 4,721,663 | -0.03(-0.89%) |
Jun 26, 2006 | 3.002 | 3.080 | 2.984 | 3.049 | 6,065,313 | +0.06(+1.88%) |
Jun 23, 2006 | 2.988 | 3.035 | 2.960 | 2.993 | 4,448,256 | -0.00(-0.17%) |
Jun 22, 2006 | 2.997 | 3.030 | 2.941 | 2.998 | 6,868,446 | -0.02(-0.81%) |
Jun 21, 2006 | 2.910 | 3.044 | 2.910 | 3.022 | 4,627,230 | +0.12(+4.06%) |
Jun 20, 2006 | 2.902 | 2.945 | 2.866 | 2.904 | 4,059,731 | -0.01(-0.23%) |
Jun 19, 2006 | 2.983 | 3.001 | 2.889 | 2.911 | 3,905,939 | -0.07(-2.20%) |
Jun 16, 2006 | 3.016 | 3.029 | 2.928 | 2.977 | 6,085,099 | -0.01(-0.39%) |
Jun 15, 2006 | 2.845 | 2.997 | 2.844 | 2.988 | 4,524,702 | +0.15(+5.41%) |
Jun 14, 2006 | 2.784 | 2.851 | 2.777 | 2.835 | 6,666,089 | +0.04(+1.57%) |
Jun 13, 2006 | 2.752 | 2.823 | 2.742 | 2.791 | 6,736,239 | -0.02(-0.81%) |
Jun 12, 2006 | 2.963 | 2.970 | 2.795 | 2.814 | 5,236,099 | -0.13(-4.33%) |
Jun 09, 2006 | 2.958 | 3.002 | 2.937 | 2.941 | 7,580,742 | -0.00(-0.04%) |
Jun 08, 2006 | 2.891 | 2.951 | 2.835 | 2.942 | 12,203,476 | -0.03(-1.16%) |
Jun 07, 2006 | 3.027 | 3.045 | 2.960 | 2.977 | 10,543,249 | -0.05(-1.76%) |
Jun 06, 2006 | 3.139 | 3.157 | 3.012 | 3.030 | 12,495,769 | -0.10(-3.30%) |
Jun 05, 2006 | 3.180 | 3.180 | 3.128 | 3.133 | 4,199,132 | -0.05(-1.66%) |
Jun 02, 2006 | 3.196 | 3.225 | 3.157 | 3.186 | 3,986,882 | -0.01(-0.21%) |
Jun 01, 2006 | 3.093 | 3.193 | 3.093 | 3.193 | 5,376,400 | +0.10(+3.38%) |
May 31, 2006 | 3.024 | 3.088 | 3.020 | 3.088 | 5,759,529 | +0.08(+2.57%) |
May 30, 2006 | 3.141 | 3.142 | 3.007 | 3.011 | 6,420,562 | -0.04(-1.38%) |
May 26, 2006 | 2.997 | 3.058 | 2.980 | 3.053 | 2,961,607 | +0.07(+2.21%) |
May 25, 2006 | 3.017 | 3.020 | 2.970 | 2.987 | 3,503,923 | +0.01(+0.22%) |
May 24, 2006 | 2.997 | 3.009 | 2.949 | 2.980 | 8,837,155 | -0.03(-1.02%) |
May 23, 2006 | 3.033 | 3.076 | 3.011 | 3.011 | 7,305,537 | +0.00(+0.09%) |
May 22, 2006 | 3.013 | 3.025 | 2.974 | 3.008 | 5,842,271 | -0.02(-0.57%) |
May 19, 2006 | 2.999 | 3.026 | 2.935 | 3.025 | 4,922,221 | +0.03(+1.13%) |
May 18, 2006 | 3.058 | 3.080 | 2.990 | 2.992 | 4,463,545 | -0.04(-1.16%) |
May 17, 2006 | 3.093 | 3.109 | 2.997 | 3.027 | 4,720,764 | -0.08(-2.58%) |
May 16, 2006 | 3.128 | 3.155 | 3.094 | 3.107 | 3,322,252 | -0.01(-0.27%) |
May 15, 2006 | 3.090 | 3.127 | 3.072 | 3.115 | 5,904,327 | -0.00(-0.09%) |
May 12, 2006 | 3.203 | 3.203 | 3.095 | 3.118 | 6,976,370 | -0.11(-3.43%) |
May 11, 2006 | 3.288 | 3.288 | 3.227 | 3.228 | 3,847,481 | -0.06(-1.68%) |
May 10, 2006 | 3.313 | 3.322 | 3.270 | 3.283 | 4,048,938 | -0.05(-1.52%) |
May 09, 2006 | 3.375 | 3.378 | 3.325 | 3.334 | 3,566,879 | -0.02(-0.53%) |
May 08, 2006 | 3.386 | 3.391 | 3.347 | 3.352 | 4,737,851 | -0.05(-1.58%) |
May 05, 2006 | 3.391 | 3.412 | 3.355 | 3.406 | 3,907,738 | +0.01(+0.43%) |
May 04, 2006 | 3.336 | 3.426 | 3.331 | 3.391 | 9,144,737 | +0.09(+2.83%) |
May 03, 2006 | 3.280 | 3.334 | 3.280 | 3.298 | 5,386,293 | +0.03(+1.02%) |
May 02, 2006 | 3.233 | 3.278 | 3.230 | 3.265 | 3,875,361 | +0.03(+0.86%) |