Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.983 | 2.007 | 1.966 | 1.985 | 120,218,496 | -0.00(-0.05%) |
Mar 29, 2007 | 1.978 | 1.991 | 1.960 | 1.986 | 128,403,896 | +0.02(+1.19%) |
Mar 28, 2007 | 1.950 | 1.971 | 1.932 | 1.962 | 124,831,216 | -0.00(-0.08%) |
Mar 27, 2007 | 1.936 | 1.966 | 1.933 | 1.964 | 80,059,560 | +0.02(+0.92%) |
Mar 26, 2007 | 1.944 | 1.948 | 1.917 | 1.946 | 70,587,200 | +0.00(+0.08%) |
Mar 23, 2007 | 1.973 | 1.975 | 1.944 | 1.944 | 58,967,900 | -0.03(-1.29%) |
Mar 22, 2007 | 1.969 | 1.981 | 1.941 | 1.970 | 106,883,392 | -0.02(-0.78%) |
Mar 21, 2007 | 1.923 | 1.985 | 1.911 | 1.985 | 100,167,256 | +0.06(+3.16%) |
Mar 20, 2007 | 1.922 | 1.930 | 1.907 | 1.924 | 76,243,048 | +0.01(+0.34%) |
Mar 19, 2007 | 1.896 | 1.922 | 1.896 | 1.918 | 84,728,976 | +0.03(+1.59%) |
Mar 16, 2007 | 1.882 | 1.900 | 1.872 | 1.888 | 137,535,904 | +0.00(+0.19%) |
Mar 15, 2007 | 1.901 | 1.910 | 1.873 | 1.885 | 145,653,984 | -0.01(-0.79%) |
Mar 14, 2007 | 1.884 | 1.907 | 1.859 | 1.900 | 172,240,368 | +0.01(+0.69%) |
Mar 13, 2007 | 1.936 | 1.939 | 1.880 | 1.887 | 104,325,072 | -0.05(-2.55%) |
Mar 12, 2007 | 1.932 | 1.948 | 1.915 | 1.936 | 97,820,408 | -0.00(-0.08%) |
Mar 09, 2007 | 1.919 | 1.940 | 1.896 | 1.937 | 124,291,648 | +0.04(+1.94%) |
Mar 08, 2007 | 1.934 | 1.956 | 1.895 | 1.901 | 152,944,528 | -0.01(-0.68%) |
Mar 07, 2007 | 1.929 | 1.961 | 1.910 | 1.913 | 173,298,736 | -0.01(-0.57%) |
Mar 06, 2007 | 1.880 | 1.928 | 1.866 | 1.924 | 257,569,648 | +0.08(+4.13%) |
Mar 05, 2007 | 1.853 | 1.911 | 1.848 | 1.848 | 191,794,032 | -0.03(-1.70%) |
Mar 02, 2007 | 1.911 | 1.939 | 1.880 | 1.880 | 156,123,168 | -0.06(-2.99%) |
Mar 01, 2007 | 1.961 | 1.961 | 1.898 | 1.938 | 185,552,672 | -0.01(-0.74%) |
Feb 28, 2007 | 1.941 | 1.974 | 1.900 | 1.952 | 154,302,880 | +0.02(+0.80%) |
Feb 27, 2007 | 2.005 | 2.022 | 1.934 | 1.937 | 177,495,488 | -0.10(-5.01%) |
Feb 26, 2007 | 2.038 | 2.055 | 2.015 | 2.039 | 80,992,952 | +0.00(+0.24%) |
Feb 23, 2007 | 2.045 | 2.055 | 2.032 | 2.034 | 123,348,880 | -0.01(-0.54%) |
Feb 22, 2007 | 2.065 | 2.095 | 2.040 | 2.045 | 98,835,768 | -0.01(-0.63%) |
Feb 21, 2007 | 2.055 | 2.061 | 2.041 | 2.058 | 90,378,328 | -0.01(-0.60%) |
Feb 20, 2007 | 2.002 | 2.082 | 1.995 | 2.071 | 178,487,408 | +0.06(+2.93%) |
Feb 16, 2007 | 1.990 | 2.017 | 1.989 | 2.012 | 93,850,112 | +0.01(+0.67%) |
Feb 15, 2007 | 2.002 | 2.011 | 1.988 | 1.998 | 102,005,008 | -0.00(-0.20%) |
Feb 14, 2007 | 1.957 | 2.009 | 1.952 | 2.002 | 136,604,176 | +0.04(+2.11%) |
Feb 13, 2007 | 1.938 | 1.976 | 1.938 | 1.961 | 90,322,880 | +0.02(+1.18%) |
Feb 12, 2007 | 1.935 | 1.945 | 1.913 | 1.938 | 76,895,216 | +0.01(+0.34%) |
Feb 09, 2007 | 1.955 | 1.961 | 1.928 | 1.931 | 119,482,952 | -0.02(-0.97%) |
Feb 08, 2007 | 1.943 | 1.971 | 1.929 | 1.950 | 109,931,200 | +0.01(+0.31%) |
Feb 07, 2007 | 1.920 | 1.971 | 1.915 | 1.944 | 210,563,584 | +0.04(+1.86%) |
Feb 06, 2007 | 1.856 | 1.916 | 1.850 | 1.909 | 172,659,136 | +0.06(+2.99%) |
Feb 05, 2007 | 1.858 | 1.867 | 1.834 | 1.854 | 122,507,208 | -0.01(-0.61%) |
Feb 02, 2007 | 1.857 | 1.883 | 1.830 | 1.865 | 518,559,424 | -0.07(-3.39%) |
Feb 01, 2007 | 1.893 | 1.960 | 1.888 | 1.930 | 522,374,688 | +0.05(+2.73%) |
Jan 31, 2007 | 1.843 | 1.905 | 1.834 | 1.879 | 145,890,800 | +0.03(+1.67%) |
Jan 30, 2007 | 1.860 | 1.867 | 1.827 | 1.848 | 96,495,864 | -0.02(-1.02%) |
Jan 29, 2007 | 1.831 | 1.868 | 1.823 | 1.867 | 148,247,952 | +0.03(+1.57%) |
Jan 26, 2007 | 1.859 | 1.859 | 1.811 | 1.838 | 82,979,208 | -0.01(-0.62%) |
Jan 25, 2007 | 1.900 | 1.907 | 1.835 | 1.850 | 135,438,064 | -0.01(-0.48%) |
Jan 24, 2007 | 1.821 | 1.864 | 1.821 | 1.859 | 105,717,272 | +0.04(+2.28%) |
Jan 23, 2007 | 1.841 | 1.849 | 1.811 | 1.817 | 106,542,248 | -0.03(-1.41%) |
Jan 22, 2007 | 1.878 | 1.891 | 1.836 | 1.843 | 166,729,696 | -0.00(-0.19%) |
Jan 19, 2007 | 1.830 | 1.870 | 1.826 | 1.847 | 122,205,816 | +0.00(+0.11%) |
Jan 18, 2007 | 1.871 | 1.878 | 1.832 | 1.845 | 182,529,280 | -0.04(-2.38%) |
Jan 17, 2007 | 1.930 | 1.945 | 1.885 | 1.890 | 100,809,240 | -0.04(-2.02%) |
Jan 16, 2007 | 1.915 | 1.940 | 1.894 | 1.928 | 113,141,296 | +0.02(+1.20%) |
Jan 12, 2007 | 1.864 | 1.906 | 1.859 | 1.906 | 89,537,736 | +0.04(+2.14%) |
Jan 11, 2007 | 1.854 | 1.896 | 1.854 | 1.866 | 129,614,456 | +0.01(+0.67%) |
Jan 10, 2007 | 1.870 | 1.881 | 1.849 | 1.853 | 130,866,816 | -0.03(-1.67%) |
Jan 09, 2007 | 1.876 | 1.899 | 1.863 | 1.885 | 114,329,240 | +0.01(+0.75%) |
Jan 08, 2007 | 1.907 | 1.911 | 1.854 | 1.871 | 135,981,136 | -0.04(-2.27%) |
Jan 05, 2007 | 1.931 | 1.935 | 1.876 | 1.914 | 132,729,088 | -0.03(-1.36%) |
Jan 04, 2007 | 1.925 | 1.952 | 1.909 | 1.940 | 126,669,312 | +0.01(+0.52%) |
Jan 03, 2007 | 1.929 | 1.948 | 1.898 | 1.930 | 248,737,280 | -0.04(-1.93%) |
Dec 29, 2006 | 1.998 | 2.008 | 1.963 | 1.968 | 84,172,992 | -0.04(-1.87%) |
Dec 28, 2006 | 2.014 | 2.027 | 1.991 | 2.006 | 91,168,600 | -0.00(-0.20%) |
Dec 27, 2006 | 1.988 | 2.019 | 1.985 | 2.010 | 70,897,848 | +0.02(+1.23%) |
Dec 26, 2006 | 2.002 | 2.002 | 1.966 | 1.985 | 89,682,536 | -0.02(-1.09%) |
Dec 22, 2006 | 1.994 | 2.021 | 1.991 | 2.007 | 111,966,456 | +0.02(+0.88%) |
Dec 21, 2006 | 1.989 | 2.012 | 1.978 | 1.990 | 131,312,944 | -0.01(-0.30%) |
Dec 20, 2006 | 1.967 | 2.010 | 1.965 | 1.996 | 158,066,208 | +0.03(+1.50%) |
Dec 19, 2006 | 1.934 | 1.981 | 1.907 | 1.966 | 150,753,344 | +0.01(+0.41%) |
Dec 18, 2006 | 2.005 | 2.027 | 1.938 | 1.958 | 130,037,592 | -0.04(-1.87%) |
Dec 15, 2006 | 1.970 | 2.005 | 1.957 | 1.996 | 163,488,032 | +0.05(+2.54%) |
Dec 14, 2006 | 1.932 | 1.972 | 1.925 | 1.946 | 126,287,712 | +0.03(+1.35%) |
Dec 13, 2006 | 1.926 | 1.955 | 1.905 | 1.920 | 93,776,960 | +0.00(+0.10%) |
Dec 12, 2006 | 1.917 | 1.942 | 1.903 | 1.918 | 102,364,032 | -0.01(-0.59%) |
Dec 11, 2006 | 1.907 | 1.953 | 1.900 | 1.930 | 97,201,336 | +0.01(+0.60%) |
Dec 08, 2006 | 1.892 | 1.943 | 1.881 | 1.918 | 103,118,416 | +0.02(+0.89%) |
Dec 07, 2006 | 1.942 | 1.950 | 1.898 | 1.902 | 132,748,272 | -0.04(-2.01%) |
Dec 06, 2006 | 1.934 | 1.974 | 1.927 | 1.940 | 115,857,808 | -0.00(-0.21%) |
Dec 05, 2006 | 1.952 | 1.960 | 1.931 | 1.944 | 115,024,272 | -0.01(-0.31%) |
Dec 04, 2006 | 1.961 | 1.969 | 1.939 | 1.950 | 194,870,816 | -0.02(-0.79%) |
Dec 01, 2006 | 2.008 | 2.022 | 1.950 | 1.966 | 166,511,840 | -0.05(-2.31%) |
Nov 30, 2006 | 2.016 | 2.027 | 1.988 | 2.012 | 127,224,472 | -0.01(-0.71%) |
Nov 29, 2006 | 2.019 | 2.050 | 1.995 | 2.027 | 157,462,144 | -0.01(-0.71%) |
Nov 28, 2006 | 2.033 | 2.049 | 2.010 | 2.041 | 142,320,384 | +0.00(+0.17%) |
Nov 27, 2006 | 2.104 | 2.135 | 2.031 | 2.038 | 179,879,344 | -0.08(-3.68%) |
Nov 24, 2006 | 2.123 | 2.142 | 2.111 | 2.116 | 44,992,072 | -0.03(-1.28%) |
Nov 22, 2006 | 2.120 | 2.144 | 2.104 | 2.143 | 90,926,472 | +0.02(+0.99%) |
Nov 21, 2006 | 2.123 | 2.157 | 2.101 | 2.122 | 140,016,656 | +0.00(+0.24%) |
Nov 20, 2006 | 2.113 | 2.123 | 2.092 | 2.117 | 116,202,336 | -0.01(-0.26%) |
Nov 17, 2006 | 2.123 | 2.128 | 2.106 | 2.123 | 130,912,984 | -0.01(-0.68%) |
Nov 16, 2006 | 2.117 | 2.142 | 2.115 | 2.137 | 214,232,288 | +0.01(+0.56%) |
Nov 15, 2006 | 2.070 | 2.150 | 2.070 | 2.125 | 271,773,536 | +0.05(+2.63%) |
Nov 14, 2006 | 2.001 | 2.079 | 1.976 | 2.071 | 219,544,896 | +0.08(+3.80%) |
Nov 13, 2006 | 1.957 | 1.995 | 1.952 | 1.995 | 139,224,784 | +0.04(+1.86%) |
Nov 10, 2006 | 1.935 | 1.963 | 1.933 | 1.958 | 90,114,208 | +0.02(+1.08%) |
Nov 09, 2006 | 1.970 | 1.984 | 1.936 | 1.937 | 116,432,576 | -0.03(-1.60%) |
Nov 08, 2006 | 1.924 | 1.969 | 1.918 | 1.969 | 163,630,704 | +0.03(+1.81%) |
Nov 07, 2006 | 1.906 | 1.945 | 1.898 | 1.934 | 155,267,904 | +0.03(+1.47%) |
Nov 06, 2006 | 1.878 | 1.913 | 1.872 | 1.906 | 91,160,504 | +0.04(+2.00%) |
Nov 03, 2006 | 1.875 | 1.881 | 1.839 | 1.869 | 102,722,512 | +0.00(+0.03%) |
Nov 02, 2006 | 1.862 | 1.884 | 1.851 | 1.868 | 109,202,568 | -0.01(-0.29%) |
Nov 01, 2006 | 1.902 | 1.906 | 1.869 | 1.874 | 141,329,328 | -0.03(-1.39%) |
Oct 31, 2006 | 1.907 | 1.925 | 1.886 | 1.900 | 124,607,776 | -0.00(-0.16%) |
Oct 30, 2006 | 1.898 | 1.913 | 1.880 | 1.903 | 137,973,088 | -0.00(-0.23%) |
Oct 27, 2006 | 1.903 | 1.915 | 1.879 | 1.908 | 199,525,376 | -0.00(-0.16%) |
Oct 26, 2006 | 1.858 | 1.920 | 1.855 | 1.911 | 342,295,040 | +0.03(+1.65%) |
Oct 25, 2006 | 1.861 | 1.895 | 1.798 | 1.880 | 934,764,992 | +0.20(+12.04%) |
Oct 24, 2006 | 1.640 | 1.896 | 1.639 | 1.678 | 465,276,736 | +0.04(+2.28%) |
Oct 23, 2006 | 1.620 | 1.642 | 1.603 | 1.640 | 161,565,680 | +0.02(+0.95%) |
Oct 20, 2006 | 1.631 | 1.631 | 1.607 | 1.625 | 117,062,368 | +0.00(+0.09%) |
Oct 19, 2006 | 1.605 | 1.638 | 1.601 | 1.623 | 81,164,792 | +0.01(+0.71%) |
Oct 18, 2006 | 1.625 | 1.635 | 1.596 | 1.612 | 107,238,608 | -0.01(-0.49%) |
Oct 17, 2006 | 1.606 | 1.627 | 1.584 | 1.620 | 133,026,224 | -0.01(-0.40%) |
Oct 16, 2006 | 1.639 | 1.656 | 1.624 | 1.626 | 135,707,648 | -0.04(-2.16%) |
Oct 13, 2006 | 1.664 | 1.675 | 1.650 | 1.662 | 81,557,816 | -0.01(-0.69%) |
Oct 12, 2006 | 1.651 | 1.682 | 1.628 | 1.674 | 120,076,224 | +0.03(+1.94%) |
Oct 11, 2006 | 1.627 | 1.654 | 1.610 | 1.642 | 134,887,248 | +0.01(+0.89%) |
Oct 10, 2006 | 1.660 | 1.675 | 1.621 | 1.627 | 127,057,824 | -0.04(-2.28%) |
Oct 09, 2006 | 1.621 | 1.670 | 1.619 | 1.665 | 106,035,024 | +0.04(+2.42%) |
Oct 06, 2006 | 1.654 | 1.657 | 1.621 | 1.626 | 84,581,968 | -0.04(-2.19%) |
Oct 05, 2006 | 1.630 | 1.666 | 1.616 | 1.662 | 169,538,320 | +0.03(+1.71%) |
Oct 04, 2006 | 1.584 | 1.638 | 1.561 | 1.634 | 141,646,752 | +0.05(+3.34%) |
Oct 03, 2006 | 1.541 | 1.596 | 1.525 | 1.581 | 161,059,424 | +0.04(+2.69%) |
Oct 02, 2006 | 1.595 | 1.598 | 1.538 | 1.540 | 136,622,176 | -0.06(-3.89%) |
Sep 29, 2006 | 1.597 | 1.613 | 1.573 | 1.602 | 104,792,888 | +0.01(+0.88%) |
Sep 28, 2006 | 1.610 | 1.613 | 1.557 | 1.588 | 150,344,416 | -0.02(-1.52%) |
Sep 27, 2006 | 1.610 | 1.619 | 1.593 | 1.613 | 109,853,960 | -0.01(-0.52%) |
Sep 26, 2006 | 1.591 | 1.626 | 1.586 | 1.621 | 132,337,368 | +0.04(+2.23%) |
Sep 25, 2006 | 1.549 | 1.595 | 1.533 | 1.586 | 132,680,072 | +0.05(+3.08%) |
Sep 22, 2006 | 1.507 | 1.544 | 1.491 | 1.538 | 145,325,440 | +0.03(+2.05%) |
Sep 21, 2006 | 1.608 | 1.624 | 1.500 | 1.507 | 311,832,896 | -0.09(-5.91%) |
Sep 20, 2006 | 1.587 | 1.637 | 1.586 | 1.602 | 171,380,064 | +0.03(+1.71%) |
Sep 19, 2006 | 1.608 | 1.611 | 1.537 | 1.575 | 171,854,336 | -0.02(-1.56%) |
Sep 18, 2006 | 1.618 | 1.630 | 1.590 | 1.600 | 102,702,984 | -0.02(-1.35%) |
Sep 15, 2006 | 1.592 | 1.633 | 1.575 | 1.622 | 206,073,872 | +0.04(+2.75%) |
Sep 14, 2006 | 1.573 | 1.590 | 1.555 | 1.579 | 74,289,488 | -0.00(-0.06%) |
Sep 13, 2006 | 1.583 | 1.594 | 1.565 | 1.580 | 87,614,928 | -0.00(-0.16%) |
Sep 12, 2006 | 1.540 | 1.593 | 1.523 | 1.582 | 130,917,312 | +0.05(+3.02%) |
Sep 11, 2006 | 1.508 | 1.553 | 1.483 | 1.536 | 148,425,808 | +0.01(+0.92%) |
Sep 08, 2006 | 1.506 | 1.529 | 1.493 | 1.522 | 104,788,760 | +0.04(+2.62%) |
Sep 07, 2006 | 1.525 | 1.528 | 1.481 | 1.483 | 178,478,720 | -0.05(-3.47%) |
Sep 06, 2006 | 1.584 | 1.595 | 1.529 | 1.536 | 182,715,168 | -0.07(-4.44%) |
Sep 05, 2006 | 1.577 | 1.611 | 1.558 | 1.608 | 149,720,064 | +0.02(+1.48%) |
Sep 01, 2006 | 1.539 | 1.586 | 1.539 | 1.584 | 131,575,456 | +0.05(+3.02%) |
Aug 31, 2006 | 1.534 | 1.546 | 1.520 | 1.538 | 119,617,288 | +0.01(+0.52%) |
Aug 30, 2006 | 1.479 | 1.539 | 1.471 | 1.530 | 226,615,040 | +0.06(+3.90%) |
Aug 29, 2006 | 1.445 | 1.483 | 1.434 | 1.473 | 148,320,624 | +0.03(+2.11%) |
Aug 28, 2006 | 1.417 | 1.447 | 1.410 | 1.442 | 121,634,056 | +0.04(+3.14%) |
Aug 25, 2006 | 1.386 | 1.408 | 1.378 | 1.398 | 71,017,432 | +0.00(+0.21%) |
Aug 24, 2006 | 1.409 | 1.409 | 1.374 | 1.395 | 90,554,120 | -0.01(-0.60%) |
Aug 23, 2006 | 1.425 | 1.441 | 1.385 | 1.404 | 94,751,712 | -0.01(-0.81%) |
Aug 22, 2006 | 1.404 | 1.441 | 1.399 | 1.415 | 91,963,392 | +0.01(+0.85%) |
Aug 21, 2006 | 1.432 | 1.446 | 1.395 | 1.403 | 106,949,488 | -0.05(-3.40%) |
Aug 18, 2006 | 1.451 | 1.458 | 1.408 | 1.453 | 119,598,240 | +0.00(+0.10%) |
Aug 17, 2006 | 1.395 | 1.484 | 1.388 | 1.451 | 190,375,952 | +0.06(+4.08%) |
Aug 16, 2006 | 1.395 | 1.404 | 1.373 | 1.394 | 151,837,168 | +0.01(+0.65%) |
Aug 15, 2006 | 1.345 | 1.390 | 1.328 | 1.385 | 164,407,440 | +0.06(+4.67%) |
Aug 14, 2006 | 1.308 | 1.350 | 1.306 | 1.323 | 102,772,104 | +0.02(+1.76%) |
Aug 11, 2006 | 1.318 | 1.318 | 1.285 | 1.300 | 102,558,768 | -0.02(-1.59%) |
Aug 10, 2006 | 1.307 | 1.323 | 1.291 | 1.321 | 128,406,224 | +0.01(+1.07%) |
Aug 09, 2006 | 1.324 | 1.332 | 1.297 | 1.307 | 138,488,736 | -0.01(-0.57%) |
Aug 08, 2006 | 1.337 | 1.348 | 1.306 | 1.315 | 145,673,552 | -0.02(-1.57%) |
Aug 07, 2006 | 1.356 | 1.361 | 1.326 | 1.336 | 109,776,800 | -0.03(-1.87%) |
Aug 04, 2006 | 1.344 | 1.376 | 1.337 | 1.361 | 205,531,680 | +0.03(+2.25%) |
Aug 03, 2006 | 1.301 | 1.342 | 1.292 | 1.331 | 139,138,944 | +0.03(+2.30%) |
Aug 02, 2006 | 1.304 | 1.312 | 1.291 | 1.301 | 156,584,848 | -0.01(-0.87%) |
Aug 01, 2006 | 1.324 | 1.329 | 1.289 | 1.313 | 262,980,672 | -0.03(-2.12%) |
Jul 31, 2006 | 1.348 | 1.361 | 1.334 | 1.341 | 161,726,688 | -0.01(-1.03%) |
Jul 28, 2006 | 1.337 | 1.356 | 1.325 | 1.355 | 249,028,864 | +0.03(+2.30%) |
Jul 27, 2006 | 1.319 | 1.337 | 1.297 | 1.325 | 529,117,952 | +0.01(+1.14%) |
Jul 26, 2006 | 1.435 | 1.447 | 1.295 | 1.310 | 1,543,393,920 | -0.37(-21.82%) |
Jul 25, 2006 | 1.696 | 1.704 | 1.666 | 1.676 | 348,761,952 | -0.04(-2.10%) |
Jul 24, 2006 | 1.656 | 1.730 | 1.663 | 1.711 | 148,073,024 | +0.06(+3.37%) |
Jul 21, 2006 | 1.689 | 1.695 | 1.642 | 1.656 | 143,067,264 | -0.05(-2.90%) |
Jul 20, 2006 | 1.715 | 1.736 | 1.688 | 1.705 | 117,013,136 | -0.01(-0.87%) |
Jul 19, 2006 | 1.671 | 1.734 | 1.666 | 1.720 | 177,749,344 | +0.05(+2.96%) |
Jul 18, 2006 | 1.679 | 1.710 | 1.644 | 1.671 | 104,630,904 | -0.01(-0.53%) |
Jul 17, 2006 | 1.636 | 1.693 | 1.636 | 1.680 | 145,011,024 | +0.04(+2.28%) |
Jul 14, 2006 | 1.672 | 1.683 | 1.636 | 1.642 | 162,274,480 | -0.04(-2.40%) |
Jul 13, 2006 | 1.712 | 1.727 | 1.682 | 1.683 | 129,401,776 | -0.04(-2.60%) |
Jul 12, 2006 | 1.776 | 1.791 | 1.724 | 1.727 | 98,123,400 | -0.05(-2.89%) |
Jul 11, 2006 | 1.783 | 1.792 | 1.746 | 1.779 | 122,079,864 | -0.01(-0.36%) |
Jul 10, 2006 | 1.811 | 1.831 | 1.766 | 1.785 | 77,717,088 | -0.02(-0.89%) |
Jul 07, 2006 | 1.831 | 1.860 | 1.783 | 1.801 | 100,317,728 | -0.03(-1.88%) |
Jul 06, 2006 | 1.849 | 1.883 | 1.822 | 1.836 | 87,659,936 | -0.02(-0.84%) |
Jul 05, 2006 | 1.910 | 1.917 | 1.835 | 1.851 | 114,951,336 | -0.07(-3.88%) |
Jul 03, 2006 | 1.921 | 1.926 | 1.907 | 1.926 | 28,794,492 | -0.00(-0.18%) |
Jun 30, 2006 | 1.924 | 1.937 | 1.887 | 1.929 | 104,089,496 | +0.01(+0.42%) |
Jun 29, 2006 | 1.841 | 1.924 | 1.831 | 1.921 | 127,751,712 | +0.09(+4.96%) |
Jun 28, 2006 | 1.831 | 1.851 | 1.820 | 1.831 | 75,240,696 | +0.01(+0.60%) |
Jun 27, 2006 | 1.832 | 1.871 | 1.804 | 1.820 | 113,058,496 | -0.01(-0.79%) |
Jun 26, 2006 | 1.823 | 1.854 | 1.817 | 1.834 | 72,283,576 | +0.01(+0.60%) |
Jun 23, 2006 | 1.819 | 1.828 | 1.797 | 1.823 | 78,651,856 | +0.01(+0.49%) |
Jun 22, 2006 | 1.823 | 1.838 | 1.801 | 1.814 | 95,227,424 | -0.01(-0.76%) |
Jun 21, 2006 | 1.763 | 1.848 | 1.763 | 1.828 | 157,702,336 | +0.06(+3.30%) |
Jun 20, 2006 | 1.746 | 1.778 | 1.740 | 1.770 | 89,521,480 | +0.02(+1.17%) |
Jun 19, 2006 | 1.756 | 1.770 | 1.748 | 1.749 | 84,405,456 | -0.00(-0.06%) |
Jun 16, 2006 | 1.740 | 1.759 | 1.731 | 1.750 | 102,957,680 | +0.01(+0.37%) |
Jun 15, 2006 | 1.688 | 1.754 | 1.680 | 1.744 | 124,415,064 | +0.06(+3.80%) |
Jun 14, 2006 | 1.671 | 1.696 | 1.650 | 1.680 | 97,612,384 | +0.01(+0.63%) |
Jun 13, 2006 | 1.671 | 1.704 | 1.653 | 1.670 | 108,314,832 | -0.01(-0.39%) |
Jun 12, 2006 | 1.696 | 1.718 | 1.671 | 1.676 | 84,114,216 | -0.01(-0.53%) |
Jun 09, 2006 | 1.671 | 1.713 | 1.669 | 1.685 | 104,898,472 | +0.01(+0.69%) |
Jun 08, 2006 | 1.674 | 1.699 | 1.617 | 1.674 | 166,611,120 | -0.01(-0.65%) |
Jun 07, 2006 | 1.666 | 1.723 | 1.642 | 1.685 | 106,349,296 | +0.02(+1.08%) |
Jun 06, 2006 | 1.675 | 1.686 | 1.643 | 1.667 | 85,733,832 | -0.00(-0.24%) |
Jun 05, 2006 | 1.719 | 1.723 | 1.660 | 1.671 | 101,226,576 | -0.06(-3.65%) |
Jun 02, 2006 | 1.730 | 1.757 | 1.699 | 1.734 | 109,119,616 | -0.02(-0.88%) |
Jun 01, 2006 | 1.727 | 1.768 | 1.711 | 1.749 | 118,920,288 | +0.02(+1.33%) |
May 31, 2006 | 1.733 | 1.743 | 1.683 | 1.726 | 104,175,440 | -0.00(-0.09%) |
May 30, 2006 | 1.782 | 1.783 | 1.718 | 1.728 | 118,683,496 | -0.07(-3.96%) |
May 26, 2006 | 1.779 | 1.821 | 1.769 | 1.799 | 90,700,208 | +0.02(+1.24%) |
May 25, 2006 | 1.764 | 1.780 | 1.726 | 1.777 | 117,187,944 | +0.02(+1.25%) |
May 24, 2006 | 1.684 | 1.757 | 1.665 | 1.755 | 191,310,416 | +0.07(+4.24%) |
May 23, 2006 | 1.746 | 1.796 | 1.684 | 1.684 | 176,887,728 | -0.05(-3.07%) |
May 22, 2006 | 1.694 | 1.745 | 1.655 | 1.737 | 223,014,672 | +0.04(+2.62%) |
May 19, 2006 | 1.629 | 1.696 | 1.598 | 1.693 | 196,814,672 | +0.07(+4.08%) |
May 18, 2006 | 1.582 | 1.678 | 1.572 | 1.627 | 241,108,400 | +0.05(+3.16%) |
May 17, 2006 | 1.619 | 1.631 | 1.573 | 1.577 | 136,942,224 | -0.06(-3.51%) |
May 16, 2006 | 1.638 | 1.647 | 1.612 | 1.634 | 104,684,032 | -0.00(-0.06%) |
May 15, 2006 | 1.624 | 1.639 | 1.607 | 1.635 | 86,418,216 | +0.00(+0.15%) |
May 12, 2006 | 1.674 | 1.685 | 1.624 | 1.633 | 97,730,720 | -0.04(-2.39%) |
May 11, 2006 | 1.702 | 1.703 | 1.650 | 1.673 | 154,280,864 | -0.03(-1.84%) |
May 10, 2006 | 1.730 | 1.746 | 1.701 | 1.704 | 66,188,540 | -0.03(-1.95%) |
May 09, 2006 | 1.717 | 1.759 | 1.706 | 1.738 | 109,967,048 | +0.01(+0.43%) |
May 08, 2006 | 1.745 | 1.761 | 1.719 | 1.730 | 84,947,272 | -0.02(-1.00%) |
May 05, 2006 | 1.728 | 1.748 | 1.703 | 1.748 | 115,088,864 | +0.03(+1.65%) |
May 04, 2006 | 1.727 | 1.732 | 1.715 | 1.719 | 120,240,184 | +0.03(+1.50%) |
May 03, 2006 | 1.710 | 1.715 | 1.672 | 1.694 | 152,076,368 | -0.02(-1.22%) |
May 02, 2006 | 1.728 | 1.743 | 1.707 | 1.715 | 117,427,544 | -0.01(-0.61%) |
May 01, 2006 | 1.755 | 1.774 | 1.718 | 1.725 | 141,810,208 | -0.03(-1.76%) |
Apr 28, 2006 | 1.784 | 1.790 | 1.753 | 1.756 | 70,030,296 | -0.03(-1.48%) |
Apr 27, 2006 | 1.771 | 1.789 | 1.761 | 1.783 | 118,981,992 | -0.00(-0.14%) |
Apr 26, 2006 | 1.763 | 1.813 | 1.753 | 1.785 | 221,961,152 | +0.01(+0.56%) |
Apr 25, 2006 | 1.775 | 1.784 | 1.746 | 1.775 | 255,826,272 | -0.01(-0.75%) |
Apr 24, 2006 | 1.802 | 1.802 | 1.762 | 1.789 | 61,897,976 | -0.01(-0.47%) |
Apr 21, 2006 | 1.827 | 1.835 | 1.782 | 1.797 | 88,678,384 | -0.02(-0.85%) |
Apr 20, 2006 | 1.831 | 1.856 | 1.807 | 1.813 | 108,003,960 | -0.03(-1.49%) |
Apr 19, 2006 | 1.802 | 1.844 | 1.790 | 1.840 | 85,833,008 | +0.03(+1.68%) |
Apr 18, 2006 | 1.765 | 1.818 | 1.756 | 1.810 | 92,130,200 | +0.05(+2.86%) |
Apr 17, 2006 | 1.819 | 1.827 | 1.748 | 1.759 | 89,053,760 | -0.07(-3.69%) |
Apr 13, 2006 | 1.793 | 1.832 | 1.770 | 1.827 | 74,476,928 | +0.02(+1.36%) |
Apr 12, 2006 | 1.799 | 1.818 | 1.791 | 1.802 | 57,250,732 | +0.00(+0.19%) |
Apr 11, 2006 | 1.826 | 1.833 | 1.772 | 1.799 | 132,422,768 | -0.03(-1.50%) |
Apr 10, 2006 | 1.853 | 1.860 | 1.807 | 1.826 | 95,184,704 | -0.02(-1.29%) |
Apr 07, 2006 | 1.923 | 1.929 | 1.846 | 1.850 | 114,666,752 | -0.07(-3.69%) |
Apr 06, 2006 | 1.856 | 1.937 | 1.852 | 1.921 | 186,327,312 | +0.06(+3.13%) |
Apr 05, 2006 | 1.829 | 1.863 | 1.809 | 1.863 | 111,469,912 | +0.03(+1.55%) |
Apr 04, 2006 | 1.822 | 1.851 | 1.797 | 1.834 | 74,531,192 | +0.03(+1.74%) |