Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.417 | 3.432 | 3.402 | 3.403 | 1,178,476 | -0.01(-0.34%) |
Mar 29, 2007 | 3.380 | 3.431 | 3.374 | 3.415 | 1,393,953 | +0.12(+3.64%) |
Mar 28, 2007 | 3.293 | 3.302 | 3.270 | 3.295 | 1,428,536 | -0.03(-0.85%) |
Mar 27, 2007 | 3.319 | 3.337 | 3.314 | 3.323 | 1,862,152 | -0.05(-1.54%) |
Mar 26, 2007 | 3.382 | 3.391 | 3.346 | 3.375 | 1,686,577 | -0.01(-0.31%) |
Mar 23, 2007 | 3.426 | 3.456 | 3.383 | 3.385 | 3,096,493 | -0.00(-0.09%) |
Mar 22, 2007 | 3.381 | 3.403 | 3.365 | 3.388 | 6,259,491 | +0.05(+1.61%) |
Mar 21, 2007 | 3.269 | 3.340 | 3.261 | 3.335 | 888,512 | +0.05(+1.63%) |
Mar 20, 2007 | 3.249 | 3.283 | 3.246 | 3.281 | 1,111,970 | +0.04(+1.38%) |
Mar 19, 2007 | 3.223 | 3.255 | 3.216 | 3.237 | 1,082,708 | +0.05(+1.67%) |
Mar 16, 2007 | 3.186 | 3.211 | 3.176 | 3.184 | 1,231,680 | -0.01(-0.36%) |
Mar 15, 2007 | 3.167 | 3.197 | 3.163 | 3.195 | 1,218,379 | +0.01(+0.20%) |
Mar 14, 2007 | 3.152 | 3.197 | 3.144 | 3.189 | 1,503,022 | +0.02(+0.57%) |
Mar 13, 2007 | 3.222 | 3.211 | 3.170 | 3.171 | 928,415 | -0.05(-1.59%) |
Mar 12, 2007 | 3.224 | 3.232 | 3.210 | 3.222 | 973,639 | +0.03(+0.82%) |
Mar 09, 2007 | 3.184 | 3.200 | 3.170 | 3.196 | 923,095 | +0.03(+1.09%) |
Mar 08, 2007 | 3.140 | 3.169 | 3.139 | 3.161 | 752,841 | -0.02(-0.53%) |
Mar 07, 2007 | 3.181 | 3.183 | 3.148 | 3.178 | 984,280 | -0.02(-0.66%) |
Mar 06, 2007 | 3.176 | 3.220 | 3.151 | 3.199 | 2,625,634 | +0.06(+1.89%) |
Mar 05, 2007 | 3.135 | 3.176 | 3.133 | 3.140 | 1,569,528 | -0.06(-1.91%) |
Mar 02, 2007 | 3.207 | 3.220 | 3.188 | 3.201 | 2,399,516 | +0.02(+0.61%) |
Mar 01, 2007 | 3.167 | 3.188 | 3.139 | 3.181 | 2,783,731 | -0.03(-1.03%) |
Feb 28, 2007 | 3.202 | 3.246 | 3.184 | 3.214 | 2,556,468 | +0.07(+2.24%) |
Feb 27, 2007 | 3.161 | 3.211 | 3.120 | 3.144 | 2,585,731 | -0.09(-2.80%) |
Feb 26, 2007 | 3.215 | 3.261 | 3.211 | 3.235 | 2,869,762 | -0.18(-5.39%) |
Feb 23, 2007 | 3.419 | 3.427 | 3.402 | 3.419 | 555,985 | +0.00(+0.07%) |
Feb 22, 2007 | 3.405 | 3.421 | 3.391 | 3.417 | 1,268,923 | +0.03(+1.02%) |
Feb 21, 2007 | 3.401 | 3.408 | 3.369 | 3.382 | 2,176,057 | -0.06(-1.82%) |
Feb 20, 2007 | 3.436 | 3.453 | 3.414 | 3.445 | 1,707,859 | -0.03(-0.73%) |
Feb 16, 2007 | 3.487 | 3.487 | 3.466 | 3.470 | 1,292,865 | -0.02(-0.71%) |
Feb 15, 2007 | 3.480 | 3.508 | 3.470 | 3.495 | 1,250,302 | +0.01(+0.29%) |
Feb 14, 2007 | 3.454 | 3.489 | 3.449 | 3.485 | 1,183,796 | +0.04(+1.08%) |
Feb 13, 2007 | 3.433 | 3.449 | 3.420 | 3.447 | 1,883,433 | +0.04(+1.25%) |
Feb 12, 2007 | 3.388 | 3.406 | 3.381 | 3.405 | 1,988,805 | +0.01(+0.15%) |
Feb 09, 2007 | 3.403 | 3.413 | 3.389 | 3.400 | 859,250 | -0.01(-0.40%) |
Feb 08, 2007 | 3.384 | 3.424 | 3.377 | 3.413 | 1,090,689 | -0.02(-0.66%) |
Feb 07, 2007 | 3.413 | 3.444 | 3.409 | 3.436 | 1,960,580 | +0.06(+1.65%) |
Feb 06, 2007 | 3.373 | 3.392 | 3.358 | 3.380 | 1,577,508 | +0.02(+0.64%) |
Feb 05, 2007 | 3.360 | 3.368 | 3.332 | 3.359 | 1,135,912 | -0.05(-1.48%) |
Feb 02, 2007 | 3.308 | 3.409 | 3.308 | 3.409 | 4,008,947 | +0.11(+3.23%) |
Feb 01, 2007 | 3.291 | 3.306 | 3.271 | 3.302 | 2,657,557 | +0.08(+2.35%) |
Jan 31, 2007 | 3.198 | 3.250 | 3.191 | 3.226 | 2,689,479 | +0.13(+4.16%) |
Jan 30, 2007 | 3.091 | 3.103 | 3.068 | 3.097 | 1,340,749 | -0.02(-0.56%) |
Jan 29, 2007 | 3.088 | 3.119 | 3.085 | 3.115 | 1,920,676 | -0.01(-0.41%) |
Jan 26, 2007 | 3.138 | 3.138 | 3.101 | 3.128 | 978,960 | -0.01(-0.23%) |
Jan 25, 2007 | 3.151 | 3.156 | 3.124 | 3.135 | 1,383,313 | -0.05(-1.69%) |
Jan 24, 2007 | 3.177 | 3.191 | 3.172 | 3.188 | 803,385 | -0.04(-1.20%) |
Jan 23, 2007 | 3.218 | 3.240 | 3.213 | 3.227 | 909,794 | +0.02(+0.49%) |
Jan 22, 2007 | 3.242 | 3.242 | 3.200 | 3.211 | 1,540,265 | +0.05(+1.71%) |
Jan 19, 2007 | 3.138 | 3.167 | 3.138 | 3.157 | 888,512 | +0.01(+0.18%) |
Jan 18, 2007 | 3.109 | 3.154 | 3.109 | 3.152 | 837,968 | +0.03(+0.85%) |
Jan 17, 2007 | 3.116 | 3.144 | 3.116 | 3.125 | 4,070,132 | -0.02(-0.53%) |
Jan 16, 2007 | 3.140 | 3.152 | 3.120 | 3.141 | 1,779,685 | +0.01(+0.22%) |
Jan 12, 2007 | 3.108 | 3.154 | 3.107 | 3.135 | 1,745,102 | +0.00(+0.02%) |
Jan 11, 2007 | 3.120 | 3.140 | 3.109 | 3.134 | 1,343,409 | -0.01(-0.35%) |
Jan 10, 2007 | 3.134 | 3.154 | 3.122 | 3.145 | 1,045,465 | -0.04(-1.34%) |
Jan 09, 2007 | 3.210 | 3.216 | 3.186 | 3.188 | 1,165,175 | +0.06(+1.92%) |
Jan 08, 2007 | 3.117 | 3.136 | 2.920 | 3.128 | 774,123 | -0.01(-0.30%) |
Jan 05, 2007 | 3.123 | 3.139 | 3.118 | 3.137 | 1,588,149 | +0.05(+1.46%) |
Jan 04, 2007 | 3.099 | 3.100 | 3.070 | 3.092 | 1,601,450 | -0.05(-1.45%) |
Jan 03, 2007 | 3.172 | 3.182 | 3.135 | 3.137 | 1,561,547 | -0.01(-0.20%) |
Dec 29, 2006 | 3.116 | 3.157 | 3.116 | 3.144 | 723,579 | +0.02(+0.66%) |
Dec 28, 2006 | 3.129 | 3.131 | 3.111 | 3.123 | 984,280 | -0.01(-0.37%) |
Dec 27, 2006 | 3.129 | 3.137 | 3.123 | 3.135 | 1,024,183 | -0.03(-1.07%) |
Dec 26, 2006 | 3.180 | 3.182 | 3.158 | 3.169 | 704,957 | -0.00(-0.07%) |
Dec 22, 2006 | 3.170 | 3.178 | 3.154 | 3.171 | 1,167,835 | +0.06(+1.82%) |
Dec 21, 2006 | 3.111 | 3.122 | 3.090 | 3.114 | 1,032,164 | -0.01(-0.25%) |
Dec 20, 2006 | 3.128 | 3.137 | 3.116 | 3.122 | 790,084 | -0.02(-0.56%) |
Dec 19, 2006 | 3.143 | 3.169 | 3.124 | 3.140 | 1,162,515 | -0.03(-0.91%) |
Dec 18, 2006 | 3.161 | 3.172 | 3.155 | 3.169 | 473,518 | +0.03(+0.83%) |
Dec 15, 2006 | 3.134 | 3.167 | 3.102 | 3.143 | 1,601,450 | +0.03(+0.91%) |
Dec 14, 2006 | 3.082 | 3.125 | 3.078 | 3.114 | 2,133,494 | +0.06(+2.03%) |
Dec 13, 2006 | 3.049 | 3.058 | 3.044 | 3.052 | 633,131 | -0.02(-0.72%) |
Dec 12, 2006 | 3.060 | 3.078 | 3.042 | 3.075 | 657,073 | +0.02(+0.52%) |
Dec 11, 2006 | 3.026 | 3.060 | 3.026 | 3.059 | 2,391,535 | +0.00(+0.09%) |
Dec 08, 2006 | 3.066 | 3.081 | 3.052 | 3.056 | 907,134 | +0.01(+0.17%) |
Dec 07, 2006 | 3.058 | 3.066 | 3.045 | 3.051 | 965,658 | +0.01(+0.20%) |
Dec 06, 2006 | 3.020 | 3.066 | 3.015 | 3.045 | 2,181,378 | -0.08(-2.43%) |
Dec 05, 2006 | 3.035 | 3.143 | 3.035 | 3.121 | 7,826,359 | +0.11(+3.72%) |
Dec 04, 2006 | 2.951 | 3.015 | 2.951 | 3.009 | 1,742,442 | +0.07(+2.46%) |
Dec 01, 2006 | 2.917 | 2.955 | 2.917 | 2.937 | 2,410,157 | +0.03(+0.86%) |
Nov 30, 2006 | 2.902 | 2.917 | 2.890 | 2.911 | 752,841 | +0.01(+0.49%) |
Nov 29, 2006 | 2.886 | 2.898 | 2.881 | 2.897 | 718,258 | +0.04(+1.45%) |
Nov 28, 2006 | 2.852 | 2.856 | 2.825 | 2.856 | 1,263,603 | -0.04(-1.34%) |
Nov 27, 2006 | 2.901 | 2.902 | 2.881 | 2.894 | 2,755,985 | -0.05(-1.70%) |
Nov 24, 2006 | 2.931 | 2.955 | 2.931 | 2.945 | 348,488 | +0.03(+0.90%) |
Nov 22, 2006 | 2.920 | 2.932 | 2.916 | 2.918 | 824,667 | +0.01(+0.18%) |
Nov 21, 2006 | 2.907 | 2.920 | 2.895 | 2.913 | 1,239,661 | +0.01(+0.38%) |
Nov 20, 2006 | 2.901 | 2.913 | 2.895 | 2.902 | 1,215,719 | +0.00(+0.05%) |
Nov 17, 2006 | 2.887 | 2.906 | 2.880 | 2.901 | 441,596 | +0.00(+0.09%) |
Nov 16, 2006 | 2.875 | 2.904 | 2.875 | 2.898 | 553,325 | +0.03(+1.01%) |
Nov 15, 2006 | 2.866 | 2.875 | 2.860 | 2.869 | 962,998 | -0.02(-0.75%) |
Nov 14, 2006 | 2.886 | 2.894 | 2.864 | 2.891 | 768,802 | +0.03(+1.14%) |
Nov 13, 2006 | 2.863 | 2.869 | 2.855 | 2.858 | 574,606 | -0.00(-0.12%) |
Nov 10, 2006 | 2.856 | 2.871 | 2.851 | 2.861 | 1,971,221 | -0.02(-0.83%) |
Nov 09, 2006 | 2.898 | 2.914 | 2.885 | 2.885 | 1,191,777 | +0.02(+0.75%) |
Nov 08, 2006 | 2.874 | 2.874 | 2.850 | 2.864 | 500,120 | -0.04(-1.22%) |
Nov 07, 2006 | 2.891 | 2.911 | 2.891 | 2.899 | 646,432 | -0.01(-0.25%) |
Nov 06, 2006 | 2.896 | 2.917 | 2.896 | 2.907 | 422,974 | +0.02(+0.57%) |
Nov 03, 2006 | 2.877 | 2.905 | 2.872 | 2.890 | 3,370,495 | +0.00(+0.08%) |
Nov 02, 2006 | 2.866 | 2.888 | 2.864 | 2.888 | 1,332,768 | +0.02(+0.55%) |
Nov 01, 2006 | 2.879 | 2.892 | 2.869 | 2.872 | 1,795,646 | +0.05(+1.60%) |
Oct 31, 2006 | 2.847 | 2.851 | 2.819 | 2.827 | 1,255,622 | +0.02(+0.71%) |
Oct 30, 2006 | 2.801 | 2.817 | 2.790 | 2.807 | 1,449,818 | -0.00(-0.07%) |
Oct 27, 2006 | 2.837 | 2.840 | 2.799 | 2.809 | 2,607,013 | -0.10(-3.50%) |
Oct 26, 2006 | 2.912 | 2.912 | 2.860 | 2.911 | 976,299 | -0.03(-0.92%) |
Oct 25, 2006 | 2.935 | 2.947 | 2.926 | 2.938 | 593,228 | -0.01(-0.18%) |
Oct 24, 2006 | 2.928 | 2.943 | 2.921 | 2.943 | 1,077,388 | -0.01(-0.42%) |
Oct 23, 2006 | 2.930 | 2.957 | 2.925 | 2.955 | 649,093 | +0.04(+1.48%) |
Oct 20, 2006 | 2.901 | 2.919 | 2.886 | 2.912 | 901,813 | -0.01(-0.28%) |
Oct 19, 2006 | 2.891 | 2.932 | 2.884 | 2.920 | 1,106,650 | +0.02(+0.78%) |
Oct 18, 2006 | 2.891 | 2.902 | 2.884 | 2.898 | 1,173,155 | +0.04(+1.29%) |
Oct 17, 2006 | 2.848 | 2.872 | 2.845 | 2.861 | 790,084 | +0.01(+0.22%) |
Oct 16, 2006 | 2.851 | 2.858 | 2.837 | 2.855 | 587,908 | +0.00(+0.11%) |
Oct 13, 2006 | 2.867 | 2.867 | 2.840 | 2.852 | 1,074,727 | -0.03(-1.15%) |
Oct 12, 2006 | 2.843 | 2.889 | 2.843 | 2.885 | 1,393,953 | +0.04(+1.55%) |
Oct 11, 2006 | 2.818 | 2.857 | 2.811 | 2.841 | 8,584,521 | -0.00(-0.04%) |
Oct 10, 2006 | 2.819 | 2.856 | 2.812 | 2.842 | 1,933,978 | +0.09(+3.12%) |
Oct 09, 2006 | 2.734 | 2.771 | 2.731 | 2.756 | 1,162,515 | +0.06(+2.05%) |
Oct 06, 2006 | 2.697 | 2.707 | 2.684 | 2.701 | 2,375,574 | -0.09(-3.13%) |
Oct 05, 2006 | 2.777 | 2.788 | 2.766 | 2.788 | 4,277,629 | -0.00(-0.13%) |
Oct 04, 2006 | 2.789 | 2.798 | 2.775 | 2.792 | 3,375,815 | -0.01(-0.28%) |
Oct 03, 2006 | 2.796 | 2.811 | 2.793 | 2.799 | 1,739,782 | +0.00(+0.16%) |
Oct 02, 2006 | 2.784 | 2.811 | 2.778 | 2.795 | 1,960,580 | -0.01(-0.23%) |
Sep 29, 2006 | 2.798 | 2.807 | 2.785 | 2.801 | 2,322,369 | +0.01(+0.22%) |
Sep 28, 2006 | 2.781 | 2.796 | 2.775 | 2.795 | 1,923,337 | +0.02(+0.62%) |
Sep 27, 2006 | 2.767 | 2.787 | 2.756 | 2.778 | 2,317,049 | -0.01(-0.30%) |
Sep 26, 2006 | 2.775 | 2.788 | 2.748 | 2.786 | 2,963,482 | -0.02(-0.59%) |
Sep 25, 2006 | 2.792 | 2.805 | 2.761 | 2.803 | 1,303,506 | +0.04(+1.48%) |
Sep 22, 2006 | 2.754 | 2.763 | 2.741 | 2.762 | 832,648 | +0.01(+0.37%) |
Sep 21, 2006 | 2.757 | 2.769 | 2.749 | 2.752 | 840,628 | -0.00(-0.11%) |
Sep 20, 2006 | 2.755 | 2.770 | 2.751 | 2.755 | 907,134 | +0.00(+0.16%) |
Sep 19, 2006 | 2.767 | 2.770 | 2.738 | 2.750 | 1,803,627 | -0.05(-1.76%) |
Sep 18, 2006 | 2.791 | 2.805 | 2.781 | 2.799 | 2,447,400 | +0.02(+0.84%) |
Sep 15, 2006 | 2.775 | 2.784 | 2.765 | 2.776 | 1,018,863 | -0.03(-1.05%) |
Sep 14, 2006 | 2.805 | 2.832 | 2.798 | 2.805 | 2,290,447 | +0.03(+1.06%) |
Sep 13, 2006 | 2.778 | 2.782 | 2.763 | 2.776 | 1,409,915 | +0.05(+1.74%) |
Sep 12, 2006 | 2.726 | 2.734 | 2.719 | 2.729 | 1,117,291 | -0.03(-1.10%) |
Sep 11, 2006 | 2.763 | 2.763 | 2.732 | 2.759 | 1,431,196 | -0.01(-0.37%) |
Sep 08, 2006 | 2.744 | 2.770 | 2.744 | 2.769 | 1,537,605 | +0.02(+0.89%) |
Sep 07, 2006 | 2.746 | 2.767 | 2.735 | 2.745 | 609,189 | -0.01(-0.50%) |
Sep 06, 2006 | 2.750 | 2.763 | 2.731 | 2.759 | 1,346,070 | +0.03(+1.24%) |
Sep 05, 2006 | 2.719 | 2.726 | 2.707 | 2.725 | 1,463,119 | -0.06(-2.24%) |
Sep 01, 2006 | 2.770 | 2.791 | 2.760 | 2.787 | 606,529 | +0.01(+0.50%) |
Aug 31, 2006 | 2.773 | 2.786 | 2.761 | 2.773 | 1,013,542 | +0.00(+0.04%) |
Aug 30, 2006 | 2.753 | 2.790 | 2.753 | 2.772 | 1,247,641 | +0.06(+2.23%) |
Aug 29, 2006 | 2.697 | 2.717 | 2.691 | 2.712 | 1,473,760 | +0.01(+0.45%) |
Aug 28, 2006 | 2.682 | 2.710 | 2.677 | 2.700 | 1,399,274 | +0.01(+0.42%) |
Aug 25, 2006 | 2.681 | 2.698 | 2.673 | 2.688 | 3,647,158 | -0.02(-0.65%) |
Aug 24, 2006 | 2.714 | 2.720 | 2.696 | 2.706 | 6,065,295 | -0.01(-0.47%) |
Aug 23, 2006 | 2.718 | 2.737 | 2.716 | 2.719 | 4,501,087 | +0.00(+0.18%) |
Aug 22, 2006 | 2.691 | 2.723 | 2.688 | 2.714 | 5,381,619 | +0.01(+0.21%) |
Aug 21, 2006 | 2.702 | 2.712 | 2.697 | 2.708 | 904,473 | -0.01(-0.21%) |
Aug 18, 2006 | 2.695 | 2.716 | 2.691 | 2.714 | 518,742 | +0.01(+0.36%) |
Aug 17, 2006 | 2.705 | 2.716 | 2.699 | 2.704 | 555,985 | -0.01(-0.32%) |
Aug 16, 2006 | 2.721 | 2.726 | 2.699 | 2.713 | 840,628 | -0.01(-0.45%) |
Aug 15, 2006 | 2.728 | 2.732 | 2.716 | 2.725 | 1,096,009 | +0.05(+2.04%) |
Aug 14, 2006 | 2.673 | 2.692 | 2.656 | 2.671 | 1,383,313 | +0.06(+2.16%) |
Aug 11, 2006 | 2.613 | 2.631 | 2.609 | 2.614 | 1,050,785 | -0.01(-0.20%) |
Aug 10, 2006 | 2.585 | 2.622 | 2.583 | 2.620 | 1,093,349 | +0.05(+1.89%) |
Aug 09, 2006 | 2.593 | 2.607 | 2.571 | 2.571 | 1,024,183 | -0.02(-0.71%) |
Aug 08, 2006 | 2.561 | 2.600 | 2.561 | 2.590 | 2,311,728 | +0.02(+0.76%) |
Aug 07, 2006 | 2.566 | 2.573 | 2.552 | 2.570 | 4,650,060 | -0.02(-0.74%) |
Aug 04, 2006 | 2.578 | 2.598 | 2.577 | 2.589 | 5,964,207 | +0.02(+0.66%) |
Aug 03, 2006 | 2.543 | 2.575 | 2.532 | 2.572 | 3,309,310 | +0.06(+2.56%) |
Aug 02, 2006 | 2.518 | 2.528 | 2.503 | 2.508 | 3,343,893 | +0.15(+6.33%) |
Aug 01, 2006 | 2.337 | 2.359 | 2.332 | 2.359 | 1,936,638 | +0.05(+2.03%) |
Jul 31, 2006 | 2.323 | 2.330 | 2.312 | 2.312 | 497,460 | -0.02(-0.68%) |
Jul 28, 2006 | 2.320 | 2.343 | 2.320 | 2.328 | 981,620 | +0.02(+0.91%) |
Jul 27, 2006 | 2.345 | 2.345 | 2.304 | 2.307 | 670,374 | -0.03(-1.49%) |
Jul 26, 2006 | 2.320 | 2.347 | 2.312 | 2.342 | 641,112 | +0.01(+0.58%) |
Jul 25, 2006 | 2.319 | 2.332 | 2.317 | 2.328 | 1,417,895 | -0.01(-0.31%) |
Jul 24, 2006 | 2.319 | 2.349 | 2.319 | 2.335 | 875,211 | +0.00(+0.10%) |
Jul 21, 2006 | 2.327 | 2.344 | 2.319 | 2.333 | 907,134 | +0.01(+0.32%) |
Jul 20, 2006 | 2.323 | 2.335 | 2.315 | 2.325 | 2,189,358 | +0.02(+1.00%) |
Jul 19, 2006 | 2.269 | 2.304 | 2.269 | 2.302 | 2,803,869 | -0.01(-0.57%) |
Jul 18, 2006 | 2.338 | 2.345 | 2.307 | 2.316 | 6,256,831 | -0.00(-0.16%) |
Jul 17, 2006 | 2.322 | 2.331 | 2.313 | 2.319 | 1,064,087 | -0.06(-2.71%) |
Jul 14, 2006 | 2.372 | 2.391 | 2.372 | 2.384 | 981,620 | +0.01(+0.56%) |
Jul 13, 2006 | 2.357 | 2.385 | 2.357 | 2.371 | 917,775 | -0.02(-0.77%) |
Jul 12, 2006 | 2.405 | 2.405 | 2.384 | 2.389 | 1,130,592 | -0.02(-0.69%) |
Jul 11, 2006 | 2.404 | 2.410 | 2.392 | 2.406 | 2,670,858 | +0.04(+1.51%) |
Jul 10, 2006 | 2.386 | 2.392 | 2.360 | 2.370 | 1,401,934 | +0.01(+0.43%) |
Jul 07, 2006 | 2.370 | 2.384 | 2.354 | 2.360 | 1,713,180 | +0.03(+1.39%) |
Jul 06, 2006 | 2.320 | 2.339 | 2.316 | 2.328 | 2,125,513 | +0.00(+0.16%) |
Jul 05, 2006 | 2.311 | 2.327 | 2.293 | 2.324 | 1,808,947 | -0.10(-4.08%) |
Jul 03, 2006 | 2.411 | 2.428 | 2.401 | 2.423 | 324,546 | +0.03(+1.35%) |
Jun 30, 2006 | 2.386 | 2.398 | 2.371 | 2.390 | 1,080,048 | +0.04(+1.91%) |
Jun 29, 2006 | 2.316 | 2.357 | 2.313 | 2.346 | 1,005,562 | +0.06(+2.72%) |
Jun 28, 2006 | 2.281 | 2.322 | 2.268 | 2.284 | 1,609,431 | +0.02(+1.03%) |
Jun 27, 2006 | 2.272 | 2.279 | 2.254 | 2.260 | 1,130,592 | -0.04(-1.75%) |
Jun 26, 2006 | 2.268 | 2.313 | 2.263 | 2.301 | 1,487,061 | +0.08(+3.75%) |
Jun 23, 2006 | 2.201 | 2.233 | 2.201 | 2.217 | 715,598 | -0.03(-1.32%) |
Jun 22, 2006 | 2.258 | 2.267 | 2.238 | 2.247 | 1,425,876 | +0.02(+0.67%) |
Jun 21, 2006 | 2.222 | 2.239 | 2.216 | 2.232 | 609,189 | +0.01(+0.41%) |
Jun 20, 2006 | 2.218 | 2.237 | 2.214 | 2.223 | 1,936,638 | +0.01(+0.65%) |
Jun 19, 2006 | 2.213 | 2.223 | 2.203 | 2.209 | 457,557 | +0.01(+0.44%) |
Jun 16, 2006 | 2.211 | 2.211 | 2.193 | 2.199 | 3,072,551 | -0.02(-0.91%) |
Jun 15, 2006 | 2.207 | 2.222 | 2.199 | 2.219 | 960,338 | +0.04(+1.65%) |
Jun 14, 2006 | 2.184 | 2.192 | 2.167 | 2.183 | 1,298,186 | -0.02(-0.82%) |
Jun 13, 2006 | 2.218 | 2.235 | 2.191 | 2.201 | 2,314,389 | -0.05(-2.12%) |
Jun 12, 2006 | 2.239 | 2.252 | 2.233 | 2.249 | 2,263,845 | -0.02(-0.71%) |
Jun 09, 2006 | 2.265 | 2.284 | 2.259 | 2.265 | 571,946 | -0.00(-0.17%) |
Jun 08, 2006 | 2.273 | 2.287 | 2.240 | 2.269 | 1,463,119 | -0.07(-3.00%) |
Jun 07, 2006 | 2.360 | 2.360 | 2.336 | 2.339 | 619,830 | -0.04(-1.52%) |
Jun 06, 2006 | 2.370 | 2.381 | 2.359 | 2.375 | 718,258 | -0.01(-0.28%) |
Jun 05, 2006 | 2.406 | 2.424 | 2.381 | 2.382 | 782,103 | -0.02(-0.98%) |
Jun 02, 2006 | 2.423 | 2.423 | 2.399 | 2.406 | 1,614,751 | +0.02(+0.95%) |
Jun 01, 2006 | 2.340 | 2.389 | 2.340 | 2.383 | 2,535,187 | +0.05(+2.01%) |
May 31, 2006 | 2.339 | 2.353 | 2.333 | 2.336 | 712,938 | -0.03(-1.47%) |
May 30, 2006 | 2.395 | 2.401 | 2.370 | 2.371 | 790,084 | +0.03(+1.17%) |
May 26, 2006 | 2.334 | 2.344 | 2.323 | 2.344 | 1,181,136 | -0.02(-0.80%) |
May 25, 2006 | 2.344 | 2.363 | 2.325 | 2.363 | 933,736 | +0.03(+1.18%) |
May 24, 2006 | 2.332 | 2.341 | 2.321 | 2.335 | 627,811 | -0.03(-1.18%) |
May 23, 2006 | 2.356 | 2.391 | 2.356 | 2.363 | 744,860 | -0.01(-0.38%) |
May 22, 2006 | 2.349 | 2.376 | 2.346 | 2.372 | 1,343,409 | -0.00(-0.06%) |
May 19, 2006 | 2.350 | 2.377 | 2.340 | 2.373 | 949,697 | -0.02(-0.80%) |
May 18, 2006 | 2.364 | 2.396 | 2.361 | 2.393 | 837,968 | +0.02(+0.95%) |
May 17, 2006 | 2.411 | 2.411 | 2.361 | 2.370 | 1,742,442 | -0.10(-3.99%) |
May 16, 2006 | 2.459 | 2.469 | 2.451 | 2.469 | 3,229,503 | +0.04(+1.69%) |
May 15, 2006 | 2.428 | 2.444 | 2.417 | 2.428 | 782,103 | -0.05(-2.20%) |
May 12, 2006 | 2.502 | 2.502 | 2.468 | 2.482 | 1,500,362 | -0.01(-0.45%) |
May 11, 2006 | 2.495 | 2.500 | 2.485 | 2.493 | 734,220 | -0.02(-0.94%) |
May 10, 2006 | 2.522 | 2.528 | 2.507 | 2.517 | 1,287,545 | -0.03(-1.24%) |
May 09, 2006 | 2.543 | 2.568 | 2.541 | 2.549 | 1,699,878 | +0.04(+1.42%) |
May 08, 2006 | 2.513 | 2.513 | 2.492 | 2.513 | 590,568 | +0.04(+1.60%) |
May 05, 2006 | 2.490 | 2.491 | 2.464 | 2.473 | 638,452 | -0.01(-0.24%) |
May 04, 2006 | 2.440 | 2.479 | 2.440 | 2.479 | 609,189 | +0.02(+0.89%) |
May 03, 2006 | 2.462 | 2.462 | 2.433 | 2.458 | 633,131 | -0.00(-0.17%) |
May 02, 2006 | 2.455 | 2.467 | 2.451 | 2.462 | 465,538 | +0.03(+1.25%) |
May 01, 2006 | 2.442 | 2.452 | 2.431 | 2.431 | 688,996 | +0.01(+0.51%) |
Apr 28, 2006 | 2.436 | 2.448 | 2.419 | 2.419 | 941,716 | -0.02(-0.77%) |
Apr 27, 2006 | 2.416 | 2.453 | 2.396 | 2.438 | 1,183,796 | -0.01(-0.37%) |
Apr 26, 2006 | 2.452 | 2.460 | 2.440 | 2.447 | 803,385 | -0.02(-0.75%) |
Apr 25, 2006 | 2.472 | 2.475 | 2.456 | 2.465 | 1,593,470 | +0.03(+1.36%) |
Apr 24, 2006 | 2.405 | 2.433 | 2.404 | 2.432 | 1,354,050 | +0.01(+0.43%) |
Apr 21, 2006 | 2.419 | 2.427 | 2.402 | 2.422 | 2,287,787 | +0.03(+1.19%) |
Apr 20, 2006 | 2.381 | 2.399 | 2.381 | 2.393 | 888,512 | -0.03(-1.35%) |
Apr 19, 2006 | 2.416 | 2.428 | 2.407 | 2.426 | 691,656 | -0.00(-0.19%) |
Apr 18, 2006 | 2.395 | 2.434 | 2.395 | 2.430 | 1,351,390 | +0.06(+2.67%) |
Apr 17, 2006 | 2.367 | 2.374 | 2.364 | 2.367 | 1,002,901 | +0.02(+0.95%) |
Apr 13, 2006 | 2.343 | 2.350 | 2.334 | 2.345 | 438,935 | +0.00(+0.08%) |
Apr 12, 2006 | 2.340 | 2.348 | 2.332 | 2.343 | 1,287,545 | -0.03(-1.22%) |
Apr 11, 2006 | 2.367 | 2.384 | 2.363 | 2.372 | 766,142 | -0.05(-2.09%) |
Apr 10, 2006 | 2.406 | 2.423 | 2.401 | 2.423 | 986,940 | +0.03(+1.11%) |
Apr 07, 2006 | 2.436 | 2.440 | 2.388 | 2.396 | 2,732,043 | -0.09(-3.79%) |
Apr 06, 2006 | 2.503 | 2.510 | 2.490 | 2.490 | 2,708,101 | +0.02(+0.70%) |
Apr 05, 2006 | 2.473 | 2.481 | 2.458 | 2.473 | 1,064,087 | +0.07(+2.96%) |
Apr 04, 2006 | 2.396 | 2.406 | 2.391 | 2.402 | 577,267 | +0.02(+0.93%) |