Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.081 | 5.183 | 5.078 | 5.157 | 6,434,966 | +0.06(+1.17%) |
Mar 29, 2007 | 5.069 | 5.106 | 4.978 | 5.098 | 6,571,522 | +0.14(+2.75%) |
Mar 28, 2007 | 5.010 | 5.015 | 4.864 | 4.961 | 6,770,840 | -0.11(-2.13%) |
Mar 27, 2007 | 5.129 | 5.129 | 5.044 | 5.069 | 2,765,143 | -0.08(-1.55%) |
Mar 26, 2007 | 5.175 | 5.192 | 5.044 | 5.149 | 4,103,070 | -0.02(-0.39%) |
Mar 23, 2007 | 5.103 | 5.189 | 5.066 | 5.169 | 4,016,242 | +0.07(+1.34%) |
Mar 22, 2007 | 5.120 | 5.177 | 5.058 | 5.101 | 5,471,229 | -0.01(-0.22%) |
Mar 21, 2007 | 4.921 | 5.115 | 4.921 | 5.112 | 7,030,621 | +0.21(+4.29%) |
Mar 20, 2007 | 4.870 | 4.924 | 4.822 | 4.901 | 5,171,725 | +0.09(+1.95%) |
Mar 19, 2007 | 4.751 | 4.836 | 4.694 | 4.808 | 5,411,118 | +0.12(+2.49%) |
Mar 16, 2007 | 4.782 | 4.827 | 4.643 | 4.691 | 6,037,194 | -0.04(-0.90%) |
Mar 15, 2007 | 4.739 | 4.847 | 4.702 | 4.734 | 7,022,888 | -0.03(-0.60%) |
Mar 14, 2007 | 4.623 | 4.779 | 4.563 | 4.762 | 8,430,770 | +0.10(+2.14%) |
Mar 13, 2007 | 4.924 | 4.879 | 4.662 | 4.662 | 9,636,873 | -0.26(-5.31%) |
Mar 12, 2007 | 4.873 | 4.967 | 4.853 | 4.924 | 9,206,599 | +0.08(+1.58%) |
Mar 09, 2007 | 4.836 | 4.876 | 4.745 | 4.847 | 7,337,156 | +0.10(+2.16%) |
Mar 08, 2007 | 4.776 | 4.816 | 4.725 | 4.745 | 5,839,282 | +0.07(+1.58%) |
Mar 07, 2007 | 4.674 | 4.731 | 4.645 | 4.671 | 4,915,107 | +0.01(+0.31%) |
Mar 06, 2007 | 4.608 | 4.685 | 4.529 | 4.657 | 6,055,474 | +0.22(+4.87%) |
Mar 05, 2007 | 4.395 | 4.591 | 4.378 | 4.441 | 8,853,310 | -0.18(-4.00%) |
Mar 02, 2007 | 4.788 | 4.816 | 4.594 | 4.625 | 8,120,368 | -0.17(-3.56%) |
Mar 01, 2007 | 4.668 | 4.862 | 4.603 | 4.796 | 8,634,528 | -0.10(-2.03%) |
Feb 28, 2007 | 4.825 | 4.933 | 4.753 | 4.896 | 9,379,201 | +0.09(+1.77%) |
Feb 27, 2007 | 5.021 | 5.069 | 4.665 | 4.810 | 13,261,861 | -0.54(-10.15%) |
Feb 26, 2007 | 5.322 | 5.354 | 5.280 | 5.354 | 4,372,695 | +0.09(+1.73%) |
Feb 23, 2007 | 5.288 | 5.328 | 5.200 | 5.263 | 5,025,840 | -0.09(-1.75%) |
Feb 22, 2007 | 5.399 | 5.439 | 5.291 | 5.357 | 4,848,316 | -0.08(-1.41%) |
Feb 21, 2007 | 5.411 | 5.459 | 5.328 | 5.433 | 5,017,051 | +0.04(+0.74%) |
Feb 20, 2007 | 5.311 | 5.411 | 5.234 | 5.394 | 4,834,255 | +0.07(+1.28%) |
Feb 16, 2007 | 5.263 | 5.340 | 5.234 | 5.325 | 4,691,182 | +0.01(+0.16%) |
Feb 15, 2007 | 5.234 | 5.351 | 5.183 | 5.317 | 5,230,431 | +0.05(+1.03%) |
Feb 14, 2007 | 5.229 | 5.325 | 5.197 | 5.263 | 8,573,843 | +0.09(+1.82%) |
Feb 13, 2007 | 4.904 | 5.189 | 4.893 | 5.169 | 11,918,215 | +0.31(+6.38%) |
Feb 12, 2007 | 4.936 | 4.958 | 4.827 | 4.859 | 5,023,372 | -0.07(-1.50%) |
Feb 09, 2007 | 4.964 | 4.967 | 4.876 | 4.933 | 4,939,714 | -0.02(-0.34%) |
Feb 08, 2007 | 4.901 | 5.001 | 4.879 | 4.950 | 8,261,683 | -0.07(-1.42%) |
Feb 07, 2007 | 5.106 | 5.106 | 4.978 | 5.021 | 5,916,971 | -0.16(-3.02%) |
Feb 06, 2007 | 5.120 | 5.234 | 5.066 | 5.177 | 11,868,041 | +0.24(+4.96%) |
Feb 05, 2007 | 4.938 | 5.007 | 4.913 | 4.933 | 8,579,467 | +0.08(+1.58%) |
Feb 02, 2007 | 4.867 | 4.879 | 4.773 | 4.856 | 3,607,060 | +0.01(+0.29%) |
Feb 01, 2007 | 4.833 | 4.879 | 4.790 | 4.842 | 5,029,355 | +0.03(+0.71%) |
Jan 31, 2007 | 4.745 | 4.830 | 4.711 | 4.808 | 5,377,722 | +0.09(+1.81%) |
Jan 30, 2007 | 4.654 | 4.739 | 4.637 | 4.722 | 4,893,664 | +0.08(+1.65%) |
Jan 29, 2007 | 4.694 | 4.742 | 4.643 | 4.645 | 4,859,214 | -0.05(-1.03%) |
Jan 26, 2007 | 4.699 | 4.722 | 4.651 | 4.694 | 5,050,095 | +0.03(+0.67%) |
Jan 25, 2007 | 4.708 | 4.722 | 4.611 | 4.662 | 6,554,297 | -0.06(-1.32%) |
Jan 24, 2007 | 4.625 | 4.725 | 4.571 | 4.725 | 7,647,207 | +0.16(+3.49%) |
Jan 23, 2007 | 4.466 | 4.591 | 4.452 | 4.566 | 6,363,064 | +0.16(+3.55%) |
Jan 22, 2007 | 4.455 | 4.463 | 4.378 | 4.409 | 4,608,572 | +0.04(+0.98%) |
Jan 19, 2007 | 4.332 | 4.372 | 4.313 | 4.367 | 4,659,544 | +0.05(+1.05%) |
Jan 18, 2007 | 4.412 | 4.418 | 4.281 | 4.321 | 3,308,610 | -0.00(-0.07%) |
Jan 17, 2007 | 4.267 | 4.352 | 4.244 | 4.324 | 7,616,975 | -0.03(-0.65%) |
Jan 16, 2007 | 4.352 | 4.392 | 4.315 | 4.352 | 7,306,573 | -0.11(-2.36%) |
Jan 12, 2007 | 4.426 | 4.466 | 4.384 | 4.458 | 3,562,767 | +0.04(+0.97%) |
Jan 11, 2007 | 4.452 | 4.512 | 4.389 | 4.415 | 3,079,412 | +0.00(+0.06%) |
Jan 10, 2007 | 4.310 | 4.443 | 4.224 | 4.412 | 5,539,075 | +0.02(+0.39%) |
Jan 09, 2007 | 4.458 | 4.458 | 4.338 | 4.395 | 5,686,366 | -0.13(-2.77%) |
Jan 08, 2007 | 4.441 | 4.520 | 4.384 | 4.520 | 5,121,808 | +0.09(+2.06%) |
Jan 05, 2007 | 4.631 | 4.631 | 4.378 | 4.429 | 6,078,675 | -0.16(-3.47%) |
Jan 04, 2007 | 4.671 | 4.680 | 4.540 | 4.588 | 6,511,410 | -0.08(-1.77%) |
Jan 03, 2007 | 4.808 | 4.822 | 4.665 | 4.671 | 9,733,544 | +0.12(+2.63%) |
Dec 29, 2006 | 4.651 | 4.674 | 4.520 | 4.552 | 3,388,056 | -0.08(-1.78%) |
Dec 28, 2006 | 4.674 | 4.694 | 4.608 | 4.634 | 3,257,990 | -0.02(-0.37%) |
Dec 27, 2006 | 4.580 | 4.654 | 4.552 | 4.651 | 3,357,473 | +0.13(+2.83%) |
Dec 26, 2006 | 4.503 | 4.549 | 4.500 | 4.523 | 1,947,833 | +0.01(+0.25%) |
Dec 22, 2006 | 4.492 | 4.517 | 4.432 | 4.512 | 2,860,760 | +0.05(+1.15%) |
Dec 21, 2006 | 4.489 | 4.489 | 4.401 | 4.460 | 2,736,318 | -0.03(-0.63%) |
Dec 20, 2006 | 4.549 | 4.574 | 4.480 | 4.489 | 2,336,627 | -0.05(-1.00%) |
Dec 19, 2006 | 4.497 | 4.549 | 4.458 | 4.534 | 3,581,398 | -0.03(-0.69%) |
Dec 18, 2006 | 4.645 | 4.648 | 4.540 | 4.566 | 2,829,122 | -0.04(-0.80%) |
Dec 15, 2006 | 4.637 | 4.645 | 4.557 | 4.603 | 2,969,031 | -0.01(-0.12%) |
Dec 14, 2006 | 4.580 | 4.634 | 4.566 | 4.608 | 3,121,596 | +0.05(+1.12%) |
Dec 13, 2006 | 4.577 | 4.580 | 4.497 | 4.557 | 4,047,880 | -0.02(-0.43%) |
Dec 12, 2006 | 4.654 | 4.688 | 4.549 | 4.577 | 4,427,182 | -0.07(-1.41%) |
Dec 11, 2006 | 4.694 | 4.708 | 4.631 | 4.643 | 3,261,505 | -0.01(-0.24%) |
Dec 08, 2006 | 4.608 | 4.688 | 4.608 | 4.654 | 3,782,122 | +0.01(+0.25%) |
Dec 07, 2006 | 4.637 | 4.674 | 4.617 | 4.643 | 2,906,810 | +0.03(+0.74%) |
Dec 06, 2006 | 4.631 | 4.680 | 4.594 | 4.608 | 3,899,182 | -0.00(-0.06%) |
Dec 05, 2006 | 4.566 | 4.643 | 4.552 | 4.611 | 4,876,439 | +0.09(+1.95%) |
Dec 04, 2006 | 4.395 | 4.540 | 4.387 | 4.523 | 3,273,105 | +0.10(+2.19%) |
Dec 01, 2006 | 4.415 | 4.526 | 4.406 | 4.426 | 4,203,257 | -0.05(-1.21%) |
Nov 30, 2006 | 4.452 | 4.512 | 4.389 | 4.480 | 3,030,901 | +0.01(+0.25%) |
Nov 29, 2006 | 4.404 | 4.478 | 4.387 | 4.469 | 4,552,327 | +0.10(+2.35%) |
Nov 28, 2006 | 4.295 | 4.372 | 4.270 | 4.367 | 5,285,269 | +0.02(+0.46%) |
Nov 27, 2006 | 4.492 | 4.495 | 4.327 | 4.347 | 3,325,484 | -0.08(-1.80%) |
Nov 24, 2006 | 4.381 | 4.452 | 4.375 | 4.426 | 1,855,029 | -0.00(-0.06%) |
Nov 22, 2006 | 4.432 | 4.441 | 4.364 | 4.429 | 3,022,112 | +0.02(+0.52%) |
Nov 21, 2006 | 4.341 | 4.426 | 4.332 | 4.406 | 4,424,721 | +0.07(+1.51%) |
Nov 20, 2006 | 4.338 | 4.421 | 4.307 | 4.341 | 4,338,596 | +0.07(+1.73%) |
Nov 17, 2006 | 4.244 | 4.281 | 4.204 | 4.267 | 5,952,827 | -0.01(-0.13%) |
Nov 16, 2006 | 4.438 | 4.438 | 4.267 | 4.273 | 4,677,472 | -0.09(-2.09%) |
Nov 15, 2006 | 4.352 | 4.418 | 4.327 | 4.364 | 4,595,565 | -0.01(-0.20%) |
Nov 14, 2006 | 4.367 | 4.401 | 4.338 | 4.372 | 4,693,291 | +0.07(+1.72%) |
Nov 13, 2006 | 4.267 | 4.338 | 4.256 | 4.298 | 3,769,467 | -0.03(-0.66%) |
Nov 10, 2006 | 4.392 | 4.395 | 4.239 | 4.327 | 4,313,638 | -0.07(-1.49%) |
Nov 09, 2006 | 4.480 | 4.492 | 4.307 | 4.392 | 6,498,403 | -0.02(-0.45%) |
Nov 08, 2006 | 4.367 | 4.449 | 4.352 | 4.412 | 6,012,939 | -0.02(-0.51%) |
Nov 07, 2006 | 4.463 | 4.463 | 4.369 | 4.435 | 3,901,995 | -0.02(-0.38%) |
Nov 06, 2006 | 4.395 | 4.523 | 4.375 | 4.452 | 8,643,446 | +0.15(+3.57%) |
Nov 03, 2006 | 4.313 | 4.347 | 4.261 | 4.298 | 5,651,213 | +0.11(+2.58%) |
Nov 02, 2006 | 4.196 | 4.224 | 4.133 | 4.190 | 3,220,376 | -0.05(-1.14%) |
Nov 01, 2006 | 4.264 | 4.321 | 4.202 | 4.239 | 5,251,171 | +0.04(+0.88%) |
Oct 31, 2006 | 4.153 | 4.227 | 4.153 | 4.202 | 3,546,948 | +0.07(+1.79%) |
Oct 30, 2006 | 4.187 | 4.233 | 4.125 | 4.128 | 5,570,361 | -0.15(-3.59%) |
Oct 27, 2006 | 4.313 | 4.352 | 4.256 | 4.281 | 3,030,549 | -0.07(-1.51%) |
Oct 26, 2006 | 4.295 | 4.361 | 4.295 | 4.347 | 3,522,693 | +0.00(+0.07%) |
Oct 25, 2006 | 4.267 | 4.355 | 4.250 | 4.344 | 5,995,011 | +0.08(+1.80%) |
Oct 24, 2006 | 4.267 | 4.276 | 4.204 | 4.267 | 6,451,298 | +0.04(+1.01%) |
Oct 23, 2006 | 4.068 | 4.224 | 4.062 | 4.224 | 3,332,866 | +0.10(+2.41%) |
Oct 20, 2006 | 4.142 | 4.145 | 4.076 | 4.125 | 3,609,169 | -0.05(-1.23%) |
Oct 19, 2006 | 4.148 | 4.213 | 4.142 | 4.176 | 4,212,397 | +0.01(+0.27%) |
Oct 18, 2006 | 4.210 | 4.267 | 4.145 | 4.165 | 6,567,303 | -0.03(-0.75%) |
Oct 17, 2006 | 4.162 | 4.216 | 4.108 | 4.196 | 4,500,652 | -0.03(-0.81%) |
Oct 16, 2006 | 4.167 | 4.244 | 4.122 | 4.230 | 4,472,530 | +0.11(+2.55%) |
Oct 13, 2006 | 4.176 | 4.207 | 4.108 | 4.125 | 5,011,075 | -0.05(-1.16%) |
Oct 12, 2006 | 3.997 | 4.173 | 3.994 | 4.173 | 3,665,766 | +0.13(+3.24%) |
Oct 11, 2006 | 4.037 | 4.074 | 3.980 | 4.042 | 4,229,973 | -0.02(-0.42%) |
Oct 10, 2006 | 4.034 | 4.082 | 4.005 | 4.059 | 4,564,982 | +0.07(+1.86%) |
Oct 09, 2006 | 3.946 | 4.071 | 3.946 | 3.985 | 6,016,806 | +0.05(+1.23%) |
Oct 06, 2006 | 3.889 | 3.960 | 3.869 | 3.937 | 5,111,262 | -0.01(-0.22%) |
Oct 05, 2006 | 3.889 | 3.968 | 3.872 | 3.946 | 5,167,858 | +0.07(+1.84%) |
Oct 04, 2006 | 3.764 | 3.886 | 3.741 | 3.874 | 5,892,364 | +0.11(+3.03%) |
Oct 03, 2006 | 3.852 | 3.852 | 3.749 | 3.761 | 8,057,795 | -0.11(-2.72%) |
Oct 02, 2006 | 3.897 | 3.934 | 3.857 | 3.866 | 4,308,013 | +0.01(+0.30%) |
Sep 29, 2006 | 3.852 | 3.906 | 3.818 | 3.855 | 3,336,030 | +0.00(+0.07%) |
Sep 28, 2006 | 3.835 | 3.889 | 3.803 | 3.852 | 5,996,065 | +0.05(+1.27%) |
Sep 27, 2006 | 3.755 | 3.826 | 3.738 | 3.803 | 7,868,671 | +0.06(+1.52%) |
Sep 26, 2006 | 3.684 | 3.792 | 3.675 | 3.746 | 8,973,885 | +0.08(+2.25%) |
Sep 25, 2006 | 3.650 | 3.675 | 3.559 | 3.664 | 10,364,542 | -0.02(-0.54%) |
Sep 22, 2006 | 3.701 | 3.764 | 3.636 | 3.684 | 5,264,178 | -0.02(-0.61%) |
Sep 21, 2006 | 3.775 | 3.857 | 3.687 | 3.707 | 6,236,864 | -0.09(-2.32%) |
Sep 20, 2006 | 3.889 | 3.937 | 3.741 | 3.795 | 5,944,039 | -0.12(-3.12%) |
Sep 19, 2006 | 3.931 | 3.963 | 3.849 | 3.917 | 7,282,669 | -0.10(-2.55%) |
Sep 18, 2006 | 3.985 | 4.079 | 3.934 | 4.020 | 3,618,661 | +0.07(+1.87%) |
Sep 15, 2006 | 3.974 | 3.991 | 3.926 | 3.946 | 2,373,186 | -0.03(-0.79%) |
Sep 14, 2006 | 4.014 | 4.051 | 3.931 | 3.977 | 2,969,734 | -0.03(-0.85%) |
Sep 13, 2006 | 3.985 | 4.059 | 3.951 | 4.011 | 4,399,411 | +0.06(+1.59%) |
Sep 12, 2006 | 3.954 | 4.011 | 3.903 | 3.948 | 4,692,237 | +0.03(+0.65%) |
Sep 11, 2006 | 4.002 | 4.028 | 3.897 | 3.923 | 9,316,277 | -0.20(-4.83%) |
Sep 08, 2006 | 4.173 | 4.199 | 4.102 | 4.122 | 3,522,341 | -0.04(-1.02%) |
Sep 07, 2006 | 4.210 | 4.236 | 4.113 | 4.165 | 2,219,567 | -0.05(-1.08%) |
Sep 06, 2006 | 4.327 | 4.358 | 4.190 | 4.210 | 4,338,948 | -0.14(-3.20%) |
Sep 05, 2006 | 4.347 | 4.418 | 4.315 | 4.350 | 5,860,726 | +0.05(+1.19%) |
Sep 01, 2006 | 4.153 | 4.321 | 4.145 | 4.298 | 4,347,033 | +0.17(+4.06%) |
Aug 31, 2006 | 4.165 | 4.224 | 4.128 | 4.130 | 2,901,537 | -0.03(-0.68%) |
Aug 30, 2006 | 4.156 | 4.190 | 4.125 | 4.159 | 2,916,653 | -0.00(-0.07%) |
Aug 29, 2006 | 4.204 | 4.227 | 4.116 | 4.162 | 3,406,687 | +0.01(+0.21%) |
Aug 28, 2006 | 4.133 | 4.187 | 4.054 | 4.153 | 3,289,979 | +0.01(+0.34%) |
Aug 25, 2006 | 4.068 | 4.173 | 4.068 | 4.139 | 3,961,052 | +0.09(+2.25%) |
Aug 24, 2006 | 4.071 | 4.113 | 3.957 | 4.048 | 8,195,947 | -0.02(-0.42%) |
Aug 23, 2006 | 4.315 | 4.335 | 4.065 | 4.065 | 7,674,978 | -0.25(-5.74%) |
Aug 22, 2006 | 4.324 | 4.378 | 4.244 | 4.313 | 2,755,652 | -0.05(-1.17%) |
Aug 21, 2006 | 4.324 | 4.384 | 4.310 | 4.364 | 4,124,514 | -0.03(-0.65%) |
Aug 18, 2006 | 4.409 | 4.449 | 4.335 | 4.392 | 2,669,527 | -0.05(-1.03%) |
Aug 17, 2006 | 4.452 | 4.549 | 4.389 | 4.438 | 4,681,691 | +0.02(+0.52%) |
Aug 16, 2006 | 4.395 | 4.475 | 4.364 | 4.415 | 6,864,347 | +0.05(+1.17%) |
Aug 15, 2006 | 4.409 | 4.421 | 4.310 | 4.364 | 8,758,748 | +0.02(+0.52%) |
Aug 14, 2006 | 4.347 | 4.409 | 4.284 | 4.341 | 4,679,933 | -0.03(-0.78%) |
Aug 11, 2006 | 4.452 | 4.466 | 4.341 | 4.375 | 3,727,284 | -0.11(-2.35%) |
Aug 10, 2006 | 4.426 | 4.480 | 4.404 | 4.480 | 3,994,799 | -0.01(-0.32%) |
Aug 09, 2006 | 4.606 | 4.643 | 4.463 | 4.495 | 3,423,561 | -0.05(-1.19%) |
Aug 08, 2006 | 4.520 | 4.628 | 4.489 | 4.549 | 4,170,916 | +0.05(+1.01%) |
Aug 07, 2006 | 4.463 | 4.586 | 4.452 | 4.503 | 2,859,705 | +0.02(+0.38%) |
Aug 04, 2006 | 4.606 | 4.680 | 4.478 | 4.486 | 8,741,523 | -0.07(-1.50%) |
Aug 03, 2006 | 4.387 | 4.580 | 4.387 | 4.554 | 4,954,479 | +0.07(+1.65%) |
Aug 02, 2006 | 4.466 | 4.546 | 4.426 | 4.480 | 7,203,223 | +0.13(+3.08%) |
Aug 01, 2006 | 4.421 | 4.421 | 4.313 | 4.347 | 5,406,548 | -0.08(-1.86%) |
Jul 31, 2006 | 4.489 | 4.503 | 4.404 | 4.429 | 6,287,133 | -0.01(-0.32%) |
Jul 28, 2006 | 4.307 | 4.495 | 4.293 | 4.443 | 6,910,398 | +0.18(+4.13%) |
Jul 27, 2006 | 4.281 | 4.338 | 4.219 | 4.267 | 3,981,441 | +0.05(+1.08%) |
Jul 26, 2006 | 4.196 | 4.276 | 4.133 | 4.222 | 3,809,190 | -0.02(-0.54%) |
Jul 25, 2006 | 4.153 | 4.261 | 4.105 | 4.244 | 5,532,396 | +0.07(+1.77%) |
Jul 24, 2006 | 4.119 | 4.170 | 4.059 | 4.170 | 5,469,120 | +0.11(+2.59%) |
Jul 21, 2006 | 4.224 | 4.233 | 4.037 | 4.065 | 5,737,338 | -0.12(-2.86%) |
Jul 20, 2006 | 4.344 | 4.369 | 4.130 | 4.185 | 5,828,385 | -0.11(-2.58%) |
Jul 19, 2006 | 3.994 | 4.347 | 3.994 | 4.295 | 9,500,127 | +0.28(+7.02%) |
Jul 18, 2006 | 4.039 | 4.076 | 3.948 | 4.014 | 3,917,462 | +0.07(+1.73%) |
Jul 17, 2006 | 4.025 | 4.068 | 3.929 | 3.946 | 4,978,734 | -0.11(-2.67%) |
Jul 14, 2006 | 4.108 | 4.133 | 3.971 | 4.054 | 6,956,097 | -0.06(-1.38%) |
Jul 13, 2006 | 4.239 | 4.256 | 4.054 | 4.111 | 7,203,223 | -0.18(-4.30%) |
Jul 12, 2006 | 4.372 | 4.372 | 4.278 | 4.295 | 6,340,917 | -0.01(-0.20%) |
Jul 11, 2006 | 4.182 | 4.344 | 4.096 | 4.304 | 5,831,197 | +0.07(+1.68%) |
Jul 10, 2006 | 4.253 | 4.301 | 4.196 | 4.233 | 2,141,878 | +0.01(+0.34%) |
Jul 07, 2006 | 4.202 | 4.281 | 4.167 | 4.219 | 4,455,305 | -0.04(-1.00%) |
Jul 06, 2006 | 4.247 | 4.307 | 4.216 | 4.261 | 4,294,303 | +0.02(+0.40%) |
Jul 05, 2006 | 4.273 | 4.313 | 4.159 | 4.244 | 4,833,552 | -0.15(-3.43%) |
Jul 03, 2006 | 4.335 | 4.409 | 4.315 | 4.395 | 3,928,359 | +0.15(+3.62%) |
Jun 30, 2006 | 4.318 | 4.352 | 4.185 | 4.241 | 6,055,826 | +0.01(+0.20%) |
Jun 29, 2006 | 4.039 | 4.247 | 4.028 | 4.233 | 5,787,256 | +0.26(+6.51%) |
Jun 28, 2006 | 3.911 | 4.000 | 3.897 | 3.974 | 5,038,143 | +0.16(+4.10%) |
Jun 27, 2006 | 3.900 | 3.983 | 3.803 | 3.818 | 4,537,211 | -0.04(-1.03%) |
Jun 26, 2006 | 3.883 | 3.943 | 3.826 | 3.857 | 3,754,351 | +0.04(+1.12%) |
Jun 23, 2006 | 3.755 | 3.894 | 3.718 | 3.815 | 4,081,627 | +0.02(+0.52%) |
Jun 22, 2006 | 3.795 | 3.837 | 3.709 | 3.795 | 3,696,349 | +0.01(+0.15%) |
Jun 21, 2006 | 3.650 | 3.812 | 3.621 | 3.789 | 6,968,752 | +0.14(+3.82%) |
Jun 20, 2006 | 3.727 | 3.748 | 3.613 | 3.650 | 6,317,716 | -0.00(-0.08%) |
Jun 19, 2006 | 3.812 | 3.837 | 3.604 | 3.653 | 6,790,526 | -0.08(-2.13%) |
Jun 16, 2006 | 3.727 | 3.772 | 3.661 | 3.732 | 5,999,932 | -0.06(-1.65%) |
Jun 15, 2006 | 3.727 | 3.818 | 3.610 | 3.795 | 6,517,034 | +0.26(+7.32%) |
Jun 14, 2006 | 3.471 | 3.610 | 3.431 | 3.536 | 7,896,442 | +0.06(+1.64%) |
Jun 13, 2006 | 3.485 | 3.650 | 3.385 | 3.479 | 11,391,716 | -0.16(-4.30%) |
Jun 12, 2006 | 3.798 | 3.837 | 3.630 | 3.636 | 6,178,861 | -0.20(-5.19%) |
Jun 09, 2006 | 4.037 | 4.037 | 3.820 | 3.835 | 5,058,883 | -0.05(-1.25%) |
Jun 08, 2006 | 3.769 | 3.911 | 3.704 | 3.883 | 8,200,165 | +0.01(+0.15%) |
Jun 07, 2006 | 3.980 | 4.059 | 3.835 | 3.877 | 4,875,033 | -0.10(-2.50%) |
Jun 06, 2006 | 3.985 | 4.025 | 3.883 | 3.977 | 7,384,613 | -0.07(-1.76%) |
Jun 05, 2006 | 4.142 | 4.167 | 4.011 | 4.048 | 6,087,112 | -0.15(-3.53%) |
Jun 02, 2006 | 4.324 | 4.324 | 4.057 | 4.196 | 5,957,748 | +0.04(+1.03%) |
Jun 01, 2006 | 4.054 | 4.193 | 4.022 | 4.153 | 7,053,119 | +0.09(+2.10%) |
May 31, 2006 | 3.994 | 4.068 | 3.906 | 4.068 | 9,836,894 | +0.17(+4.46%) |
May 30, 2006 | 4.042 | 4.059 | 3.852 | 3.894 | 8,585,795 | -0.26(-6.17%) |
May 26, 2006 | 4.111 | 4.165 | 3.997 | 4.150 | 11,527,055 | +0.32(+8.31%) |
May 25, 2006 | 3.641 | 3.931 | 3.616 | 3.832 | 18,406,870 | +0.28(+8.02%) |
May 24, 2006 | 3.727 | 3.727 | 3.397 | 3.547 | 21,914,096 | -0.26(-6.87%) |
May 23, 2006 | 3.943 | 4.017 | 3.786 | 3.809 | 16,440,405 | -0.02(-0.45%) |
May 22, 2006 | 3.798 | 3.889 | 3.556 | 3.826 | 18,559,434 | -0.30(-7.31%) |
May 19, 2006 | 4.253 | 4.267 | 4.079 | 4.128 | 10,797,628 | -0.02(-0.48%) |
May 18, 2006 | 4.187 | 4.256 | 4.111 | 4.148 | 8,309,140 | -0.10(-2.28%) |
May 17, 2006 | 4.295 | 4.395 | 4.167 | 4.244 | 11,731,647 | -0.25(-5.51%) |
May 16, 2006 | 4.566 | 4.603 | 4.347 | 4.492 | 8,996,735 | -0.05(-1.00%) |
May 15, 2006 | 4.512 | 4.628 | 4.426 | 4.537 | 12,059,274 | -0.21(-4.38%) |
May 12, 2006 | 4.822 | 4.827 | 4.648 | 4.745 | 18,638,178 | -0.08(-1.59%) |
May 11, 2006 | 4.950 | 4.967 | 4.771 | 4.822 | 10,281,581 | -0.13(-2.59%) |
May 10, 2006 | 4.967 | 4.975 | 4.876 | 4.950 | 8,099,627 | -0.01(-0.23%) |
May 09, 2006 | 4.944 | 4.990 | 4.921 | 4.961 | 12,614,341 | +0.19(+4.00%) |
May 08, 2006 | 4.694 | 4.839 | 4.603 | 4.771 | 10,632,760 | +0.06(+1.33%) |
May 05, 2006 | 4.850 | 4.867 | 4.645 | 4.708 | 10,548,041 | -0.12(-2.53%) |
May 04, 2006 | 4.904 | 4.936 | 4.742 | 4.830 | 10,292,478 | -0.08(-1.62%) |
May 03, 2006 | 5.135 | 5.135 | 4.879 | 4.910 | 7,113,583 | -0.24(-4.64%) |
May 02, 2006 | 5.004 | 5.166 | 4.933 | 5.149 | 5,843,852 | +0.09(+1.86%) |
May 01, 2006 | 4.975 | 5.149 | 4.953 | 5.055 | 4,221,888 | +0.13(+2.72%) |
Apr 28, 2006 | 4.825 | 4.953 | 4.816 | 4.921 | 6,756,779 | +0.11(+2.25%) |
Apr 27, 2006 | 4.836 | 4.899 | 4.752 | 4.813 | 7,125,535 | -0.08(-1.69%) |
Apr 26, 2006 | 4.836 | 5.004 | 4.836 | 4.896 | 6,458,680 | +0.10(+2.02%) |
Apr 25, 2006 | 4.833 | 4.887 | 4.793 | 4.799 | 3,420,045 | -0.06(-1.17%) |
Apr 24, 2006 | 4.896 | 4.907 | 4.751 | 4.856 | 5,586,532 | -0.05(-1.04%) |
Apr 21, 2006 | 4.870 | 5.027 | 4.856 | 4.907 | 2,869,196 | +0.05(+1.03%) |
Apr 20, 2006 | 4.919 | 4.961 | 4.749 | 4.857 | 23,235,852 | -0.09(-1.76%) |
Apr 19, 2006 | 4.940 | 4.948 | 4.857 | 4.944 | 4,400,290 | +0.02(+0.42%) |
Apr 18, 2006 | 4.872 | 4.940 | 4.864 | 4.923 | 5,778,116 | +0.15(+3.10%) |
Apr 17, 2006 | 4.760 | 4.832 | 4.726 | 4.775 | 5,444,864 | +0.08(+1.74%) |
Apr 13, 2006 | 4.682 | 4.772 | 4.622 | 4.694 | 4,285,339 | +0.01(+0.24%) |
Apr 12, 2006 | 4.599 | 4.730 | 4.582 | 4.682 | 3,594,053 | +0.08(+1.81%) |
Apr 11, 2006 | 4.656 | 4.718 | 4.563 | 4.599 | 4,412,945 | +0.05(+1.04%) |
Apr 10, 2006 | 4.542 | 4.597 | 4.517 | 4.552 | 4,055,965 | +0.02(+0.50%) |
Apr 07, 2006 | 4.650 | 4.699 | 4.497 | 4.529 | 4,525,259 | -0.12(-2.61%) |
Apr 06, 2006 | 4.635 | 4.707 | 4.627 | 4.650 | 7,045,210 | +0.03(+0.70%) |
Apr 05, 2006 | 4.646 | 4.665 | 4.576 | 4.618 | 6,901,785 | +0.06(+1.29%) |
Apr 04, 2006 | 4.578 | 4.595 | 4.428 | 4.559 | 6,231,591 | +0.14(+3.22%) |