Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.587 | 4.616 | 4.536 | 4.541 | 55,926,240 | -0.03(-0.75%) |
Mar 29, 2007 | 4.616 | 4.622 | 4.536 | 4.576 | 88,487,416 | -0.02(-0.38%) |
Mar 28, 2007 | 4.513 | 4.628 | 4.490 | 4.593 | 85,318,768 | +0.07(+1.66%) |
Mar 27, 2007 | 4.536 | 4.547 | 4.490 | 4.518 | 42,688,540 | -0.01(-0.25%) |
Mar 26, 2007 | 4.570 | 4.639 | 4.490 | 4.530 | 47,423,208 | -0.01(-0.25%) |
Mar 23, 2007 | 4.639 | 4.737 | 4.438 | 4.541 | 77,001,904 | -0.11(-2.35%) |
Mar 22, 2007 | 4.622 | 4.662 | 4.605 | 4.651 | 75,704,560 | +0.04(+0.87%) |
Mar 21, 2007 | 4.553 | 4.628 | 4.513 | 4.610 | 62,183,576 | +0.07(+1.65%) |
Mar 20, 2007 | 4.472 | 4.547 | 4.432 | 4.536 | 56,759,100 | +0.03(+0.77%) |
Mar 19, 2007 | 4.363 | 4.501 | 4.357 | 4.501 | 78,104,536 | +0.16(+3.58%) |
Mar 16, 2007 | 4.392 | 4.403 | 4.328 | 4.346 | 48,142,676 | -0.02(-0.53%) |
Mar 15, 2007 | 4.346 | 4.409 | 4.323 | 4.369 | 68,035,992 | +0.05(+1.07%) |
Mar 14, 2007 | 4.380 | 4.396 | 4.282 | 4.323 | 120,678,720 | -0.07(-1.70%) |
Mar 13, 2007 | 4.501 | 4.530 | 4.380 | 4.397 | 72,063,792 | -0.10(-2.30%) |
Mar 12, 2007 | 4.541 | 4.610 | 4.501 | 4.501 | 68,438,816 | -0.06(-1.39%) |
Mar 09, 2007 | 4.633 | 4.679 | 4.553 | 4.564 | 75,643,912 | +0.00(+0.00%) |
Mar 08, 2007 | 4.495 | 4.605 | 4.461 | 4.564 | 158,875,376 | +0.18(+4.07%) |
Mar 07, 2007 | 4.438 | 4.438 | 4.380 | 4.386 | 77,760,632 | -0.01(-0.26%) |
Mar 06, 2007 | 4.415 | 4.432 | 4.305 | 4.397 | 160,572,064 | +0.03(+0.79%) |
Mar 05, 2007 | 4.288 | 4.403 | 4.288 | 4.363 | 103,402,976 | -0.01(-0.13%) |
Mar 02, 2007 | 4.461 | 4.472 | 4.369 | 4.369 | 80,294,232 | -0.10(-2.32%) |
Mar 01, 2007 | 4.472 | 4.576 | 4.397 | 4.472 | 107,160,808 | -0.08(-1.77%) |
Feb 28, 2007 | 4.547 | 4.605 | 4.461 | 4.553 | 103,854,864 | +0.07(+1.67%) |
Feb 27, 2007 | 4.674 | 4.697 | 4.374 | 4.478 | 158,498,592 | -0.28(-5.81%) |
Feb 26, 2007 | 4.783 | 4.800 | 4.691 | 4.754 | 49,274,120 | -0.02(-0.48%) |
Feb 23, 2007 | 4.806 | 4.812 | 4.726 | 4.777 | 52,758,504 | -0.03(-0.60%) |
Feb 22, 2007 | 4.881 | 4.910 | 4.789 | 4.806 | 46,741,300 | -0.07(-1.42%) |
Feb 21, 2007 | 4.990 | 4.996 | 4.841 | 4.875 | 63,155,960 | -0.10(-2.08%) |
Feb 20, 2007 | 4.927 | 5.002 | 4.915 | 4.979 | 47,834,452 | +0.07(+1.41%) |
Feb 16, 2007 | 4.915 | 5.031 | 4.898 | 4.910 | 55,906,616 | -0.04(-0.81%) |
Feb 15, 2007 | 4.921 | 4.973 | 4.898 | 4.950 | 43,417,888 | +0.05(+1.06%) |
Feb 14, 2007 | 4.864 | 4.979 | 4.858 | 4.898 | 110,269,712 | +0.03(+0.71%) |
Feb 13, 2007 | 4.892 | 4.892 | 4.812 | 4.864 | 103,706,728 | -0.12(-2.31%) |
Feb 12, 2007 | 5.019 | 5.037 | 4.892 | 4.979 | 58,519,500 | -0.05(-0.92%) |
Feb 09, 2007 | 5.077 | 5.163 | 5.002 | 5.025 | 188,568,096 | +0.10(+2.11%) |
Feb 08, 2007 | 4.892 | 4.933 | 4.887 | 4.921 | 41,383,604 | -0.01(-0.12%) |
Feb 07, 2007 | 4.927 | 4.973 | 4.869 | 4.927 | 56,630,924 | +0.01(+0.23%) |
Feb 06, 2007 | 4.795 | 4.921 | 4.777 | 4.915 | 77,742,040 | +0.12(+2.52%) |
Feb 05, 2007 | 4.720 | 4.823 | 4.714 | 4.795 | 47,582,536 | +0.06(+1.22%) |
Feb 02, 2007 | 4.772 | 4.772 | 4.697 | 4.737 | 42,967,564 | -0.03(-0.72%) |
Feb 01, 2007 | 4.703 | 4.777 | 4.679 | 4.772 | 48,511,852 | +0.09(+1.97%) |
Jan 31, 2007 | 4.703 | 4.720 | 4.628 | 4.679 | 112,998,464 | -0.04(-0.85%) |
Jan 30, 2007 | 4.823 | 4.846 | 4.714 | 4.720 | 49,972,632 | -0.10(-2.03%) |
Jan 29, 2007 | 4.858 | 4.898 | 4.806 | 4.818 | 96,929,544 | -0.03(-0.59%) |
Jan 26, 2007 | 4.691 | 4.881 | 4.685 | 4.846 | 94,550,912 | +0.12(+2.43%) |
Jan 25, 2007 | 4.691 | 4.904 | 4.605 | 4.731 | 173,197,248 | +0.01(+0.24%) |
Jan 24, 2007 | 4.783 | 4.806 | 4.668 | 4.720 | 133,477,176 | -0.06(-1.20%) |
Jan 23, 2007 | 4.829 | 4.962 | 4.743 | 4.777 | 202,214,096 | -0.06(-1.31%) |
Jan 22, 2007 | 4.795 | 4.852 | 4.749 | 4.841 | 93,044,088 | +0.06(+1.33%) |
Jan 19, 2007 | 4.743 | 4.789 | 4.703 | 4.777 | 114,706,992 | +0.07(+1.47%) |
Jan 18, 2007 | 4.639 | 4.743 | 4.639 | 4.708 | 136,157,056 | +0.08(+1.74%) |
Jan 17, 2007 | 4.587 | 4.662 | 4.587 | 4.628 | 110,720,256 | +0.06(+1.26%) |
Jan 16, 2007 | 4.541 | 4.610 | 4.530 | 4.570 | 115,882,152 | +0.03(+0.63%) |
Jan 12, 2007 | 4.472 | 4.559 | 4.467 | 4.541 | 99,123,488 | +0.07(+1.54%) |
Jan 11, 2007 | 4.449 | 4.490 | 4.420 | 4.472 | 69,534,016 | +0.02(+0.52%) |
Jan 10, 2007 | 4.484 | 4.484 | 4.415 | 4.449 | 73,659,400 | -0.03(-0.77%) |
Jan 09, 2007 | 4.461 | 4.524 | 4.449 | 4.484 | 98,564,752 | +0.03(+0.78%) |
Jan 08, 2007 | 4.392 | 4.461 | 4.386 | 4.449 | 85,025,088 | +0.06(+1.44%) |
Jan 05, 2007 | 4.444 | 4.461 | 4.357 | 4.386 | 70,471,328 | -0.05(-1.04%) |
Jan 04, 2007 | 4.351 | 4.444 | 4.277 | 4.432 | 110,387,896 | +0.11(+2.53%) |
Jan 03, 2007 | 4.351 | 4.415 | 4.282 | 4.323 | 136,648,064 | +0.00(+0.00%) |
Dec 29, 2006 | 4.300 | 4.357 | 4.288 | 4.323 | 58,382,368 | +0.01(+0.13%) |
Dec 28, 2006 | 4.397 | 4.397 | 4.300 | 4.317 | 52,339,452 | -0.05(-1.06%) |
Dec 27, 2006 | 4.374 | 4.403 | 4.328 | 4.363 | 78,944,128 | +0.05(+1.20%) |
Dec 26, 2006 | 4.288 | 4.357 | 4.242 | 4.311 | 55,681,104 | +0.04(+0.94%) |
Dec 22, 2006 | 4.219 | 4.300 | 4.179 | 4.271 | 96,626,200 | +0.06(+1.50%) |
Dec 21, 2006 | 4.231 | 4.271 | 4.184 | 4.208 | 103,653,856 | -0.01(-0.27%) |
Dec 20, 2006 | 4.156 | 4.225 | 4.144 | 4.219 | 154,236,992 | +0.09(+2.09%) |
Dec 19, 2006 | 4.098 | 4.144 | 4.075 | 4.133 | 163,762,640 | +0.09(+2.13%) |
Dec 18, 2006 | 4.098 | 4.098 | 4.018 | 4.046 | 92,636,152 | -0.03(-0.71%) |
Dec 15, 2006 | 4.115 | 4.156 | 4.052 | 4.075 | 145,311,280 | -0.02(-0.42%) |
Dec 14, 2006 | 3.983 | 4.092 | 3.943 | 4.092 | 196,140,240 | +0.13(+3.34%) |
Dec 13, 2006 | 4.104 | 4.127 | 3.943 | 3.960 | 292,247,328 | -0.12(-2.96%) |
Dec 12, 2006 | 4.161 | 4.196 | 4.075 | 4.081 | 196,608,128 | -0.09(-2.07%) |
Dec 11, 2006 | 4.184 | 4.213 | 4.127 | 4.167 | 128,125,384 | +0.01(+0.14%) |
Dec 08, 2006 | 4.115 | 4.167 | 4.018 | 4.161 | 340,387,360 | +0.04(+0.98%) |
Dec 07, 2006 | 4.213 | 4.259 | 4.115 | 4.121 | 587,790,784 | -0.12(-2.72%) |
Dec 06, 2006 | 4.397 | 4.403 | 4.190 | 4.236 | 321,561,760 | -0.18(-4.17%) |
Dec 05, 2006 | 4.392 | 4.507 | 4.271 | 4.420 | 199,124,352 | -0.12(-2.66%) |
Dec 04, 2006 | 4.587 | 4.645 | 4.536 | 4.541 | 64,506,072 | -0.09(-1.87%) |
Dec 01, 2006 | 4.599 | 4.691 | 4.576 | 4.628 | 60,129,640 | -0.05(-1.11%) |
Nov 30, 2006 | 4.714 | 4.789 | 4.679 | 4.679 | 40,204,452 | -0.02(-0.49%) |
Nov 29, 2006 | 4.818 | 4.823 | 4.662 | 4.703 | 53,041,696 | +0.01(+0.25%) |
Nov 28, 2006 | 4.691 | 4.726 | 4.605 | 4.691 | 62,714,320 | -0.01(-0.12%) |
Nov 27, 2006 | 4.921 | 4.921 | 4.685 | 4.697 | 64,389,144 | -0.21(-4.23%) |
Nov 24, 2006 | 4.927 | 4.979 | 4.904 | 4.904 | 10,981,908 | -0.05(-1.05%) |
Nov 22, 2006 | 4.933 | 5.025 | 4.887 | 4.956 | 25,715,142 | +0.03(+0.58%) |
Nov 21, 2006 | 4.962 | 4.996 | 4.898 | 4.927 | 31,811,048 | -0.06(-1.27%) |
Nov 20, 2006 | 5.117 | 5.146 | 4.985 | 4.990 | 26,462,384 | -0.13(-2.47%) |
Nov 17, 2006 | 5.174 | 5.198 | 5.105 | 5.117 | 29,726,206 | -0.08(-1.55%) |
Nov 16, 2006 | 5.209 | 5.290 | 5.151 | 5.198 | 45,937,592 | +0.02(+0.33%) |
Nov 15, 2006 | 5.059 | 5.198 | 5.054 | 5.180 | 43,451,940 | +0.12(+2.27%) |
Nov 14, 2006 | 5.123 | 5.146 | 4.996 | 5.065 | 45,896,592 | -0.04(-0.79%) |
Nov 13, 2006 | 4.950 | 5.123 | 4.904 | 5.105 | 31,096,122 | +0.17(+3.38%) |
Nov 10, 2006 | 4.962 | 4.973 | 4.915 | 4.939 | 11,761,639 | +0.01(+0.23%) |
Nov 09, 2006 | 4.973 | 4.990 | 4.921 | 4.927 | 15,760,020 | -0.04(-0.81%) |
Nov 08, 2006 | 5.025 | 5.059 | 4.944 | 4.967 | 30,660,736 | -0.06(-1.15%) |
Nov 07, 2006 | 5.025 | 5.059 | 4.950 | 5.025 | 32,312,800 | +0.04(+0.81%) |
Nov 06, 2006 | 4.858 | 5.002 | 4.858 | 4.985 | 28,119,488 | +0.16(+3.34%) |
Nov 03, 2006 | 4.939 | 4.939 | 4.818 | 4.823 | 22,119,310 | -0.10(-2.10%) |
Nov 02, 2006 | 4.904 | 4.939 | 4.766 | 4.927 | 38,956,672 | +0.02(+0.47%) |
Nov 01, 2006 | 4.795 | 4.904 | 4.789 | 4.904 | 43,638,012 | +0.14(+2.90%) |
Oct 31, 2006 | 4.777 | 4.864 | 4.691 | 4.766 | 25,045,560 | +0.02(+0.36%) |
Oct 30, 2006 | 4.777 | 4.777 | 4.651 | 4.749 | 34,036,792 | -0.02(-0.48%) |
Oct 27, 2006 | 4.887 | 4.887 | 4.760 | 4.772 | 32,359,536 | -0.11(-2.24%) |
Oct 26, 2006 | 4.944 | 4.990 | 4.864 | 4.881 | 47,740,116 | -0.01(-0.12%) |
Oct 25, 2006 | 4.818 | 4.979 | 4.789 | 4.887 | 73,795,432 | +0.11(+2.29%) |
Oct 24, 2006 | 4.616 | 4.783 | 4.576 | 4.777 | 66,048,508 | +0.23(+5.06%) |
Oct 23, 2006 | 4.524 | 4.622 | 4.495 | 4.547 | 62,864,084 | -0.06(-1.37%) |
Oct 20, 2006 | 4.645 | 4.645 | 4.564 | 4.610 | 45,158,384 | -0.01(-0.25%) |
Oct 19, 2006 | 4.610 | 4.645 | 4.587 | 4.622 | 21,323,248 | -0.01(-0.25%) |
Oct 18, 2006 | 4.633 | 4.691 | 4.616 | 4.633 | 38,833,320 | +0.01(+0.25%) |
Oct 17, 2006 | 4.599 | 4.622 | 4.518 | 4.622 | 49,917,212 | -0.03(-0.62%) |
Oct 16, 2006 | 4.703 | 4.708 | 4.651 | 4.651 | 22,458,792 | -0.05(-1.10%) |
Oct 13, 2006 | 4.737 | 4.743 | 4.679 | 4.703 | 34,592,748 | -0.03(-0.73%) |
Oct 12, 2006 | 4.777 | 4.795 | 4.703 | 4.737 | 30,650,834 | -0.02(-0.48%) |
Oct 11, 2006 | 4.703 | 4.800 | 4.668 | 4.760 | 44,424,520 | +0.05(+0.98%) |
Oct 10, 2006 | 4.737 | 4.772 | 4.668 | 4.714 | 40,392,260 | +0.00(+0.00%) |
Oct 09, 2006 | 4.777 | 4.783 | 4.703 | 4.714 | 28,548,964 | -0.07(-1.44%) |
Oct 06, 2006 | 4.800 | 4.852 | 4.754 | 4.783 | 50,450,756 | -0.01(-0.24%) |
Oct 05, 2006 | 4.881 | 4.904 | 4.754 | 4.795 | 46,557,312 | -0.13(-2.69%) |
Oct 04, 2006 | 4.674 | 4.950 | 4.668 | 4.927 | 98,035,720 | +0.19(+4.01%) |
Oct 03, 2006 | 4.697 | 4.806 | 4.651 | 4.737 | 57,782,104 | +0.06(+1.23%) |
Oct 02, 2006 | 4.662 | 4.731 | 4.633 | 4.679 | 26,959,620 | +0.02(+0.49%) |
Sep 29, 2006 | 4.749 | 4.749 | 4.628 | 4.656 | 51,000,808 | -0.04(-0.86%) |
Sep 28, 2006 | 4.651 | 4.743 | 4.628 | 4.697 | 58,447,172 | +0.09(+2.00%) |
Sep 27, 2006 | 4.892 | 4.904 | 4.587 | 4.605 | 108,517,792 | -0.24(-4.88%) |
Sep 26, 2006 | 4.726 | 4.841 | 4.697 | 4.841 | 57,340,812 | +0.15(+3.19%) |
Sep 25, 2006 | 4.605 | 4.726 | 4.587 | 4.691 | 56,986,740 | +0.09(+1.88%) |
Sep 22, 2006 | 4.495 | 4.610 | 4.490 | 4.605 | 55,642,364 | +0.14(+3.09%) |
Sep 21, 2006 | 4.501 | 4.576 | 4.449 | 4.467 | 47,046,208 | +0.01(+0.13%) |
Sep 20, 2006 | 4.438 | 4.507 | 4.403 | 4.461 | 53,624,756 | +0.05(+1.17%) |
Sep 19, 2006 | 4.547 | 4.559 | 4.390 | 4.409 | 79,216,368 | -0.09(-2.05%) |
Sep 18, 2006 | 4.392 | 4.605 | 4.380 | 4.501 | 126,620,824 | -0.12(-2.49%) |
Sep 15, 2006 | 5.123 | 4.887 | 4.461 | 4.616 | 331,205,728 | -0.62(-11.77%) |
Sep 14, 2006 | 5.163 | 5.295 | 5.036 | 5.232 | 113,757,520 | -0.06(-1.09%) |
Sep 13, 2006 | 5.301 | 5.457 | 5.255 | 5.290 | 123,325,216 | +0.07(+1.43%) |
Sep 12, 2006 | 5.008 | 5.244 | 5.008 | 5.215 | 78,743,288 | +0.20(+4.02%) |
Sep 11, 2006 | 5.054 | 5.088 | 4.973 | 5.013 | 51,534,528 | -0.03(-0.68%) |
Sep 08, 2006 | 4.979 | 5.071 | 4.904 | 5.048 | 44,382,476 | +0.11(+2.21%) |
Sep 07, 2006 | 4.927 | 4.973 | 4.835 | 4.939 | 43,811,576 | +0.02(+0.35%) |
Sep 06, 2006 | 5.025 | 4.990 | 4.887 | 4.921 | 115,531,896 | +0.09(+1.91%) |
Sep 05, 2006 | 4.766 | 4.841 | 4.720 | 4.829 | 46,153,896 | +0.07(+1.45%) |
Sep 01, 2006 | 4.846 | 4.852 | 4.685 | 4.760 | 53,447,024 | -0.06(-1.19%) |
Aug 31, 2006 | 4.749 | 4.875 | 4.749 | 4.818 | 49,465,496 | +0.06(+1.21%) |
Aug 30, 2006 | 4.760 | 4.789 | 4.708 | 4.760 | 65,373,192 | +0.01(+0.12%) |
Aug 29, 2006 | 4.639 | 4.772 | 4.593 | 4.754 | 59,377,532 | +0.12(+2.61%) |
Aug 28, 2006 | 4.662 | 4.662 | 4.587 | 4.633 | 37,884,544 | +0.03(+0.63%) |
Aug 25, 2006 | 4.587 | 4.662 | 4.524 | 4.605 | 67,871,704 | +0.14(+3.09%) |
Aug 24, 2006 | 4.645 | 4.674 | 4.438 | 4.467 | 81,080,744 | +0.00(+0.00%) |
Aug 23, 2006 | 4.380 | 4.524 | 4.363 | 4.467 | 88,070,872 | +0.20(+4.58%) |
Aug 22, 2006 | 4.288 | 4.305 | 4.208 | 4.271 | 82,974,824 | -0.03(-0.67%) |
Aug 21, 2006 | 4.478 | 4.478 | 4.300 | 4.300 | 121,673,496 | -0.31(-6.62%) |
Aug 18, 2006 | 4.708 | 4.708 | 4.501 | 4.605 | 82,577,656 | -0.10(-2.08%) |
Aug 17, 2006 | 4.754 | 4.846 | 4.610 | 4.703 | 77,420,456 | -0.05(-1.09%) |
Aug 16, 2006 | 4.576 | 4.772 | 4.564 | 4.754 | 103,282,232 | +0.20(+4.29%) |
Aug 15, 2006 | 4.570 | 4.582 | 4.444 | 4.559 | 51,858,548 | +0.05(+1.15%) |
Aug 14, 2006 | 4.346 | 4.507 | 4.346 | 4.507 | 73,266,408 | +0.26(+6.24%) |
Aug 11, 2006 | 4.271 | 4.415 | 4.225 | 4.242 | 67,692,928 | -0.01(-0.27%) |
Aug 10, 2006 | 4.219 | 4.277 | 4.104 | 4.254 | 46,642,096 | +0.03(+0.82%) |
Aug 09, 2006 | 4.311 | 4.317 | 4.213 | 4.219 | 56,800,492 | -0.02(-0.54%) |
Aug 08, 2006 | 4.150 | 4.288 | 4.144 | 4.242 | 82,013,184 | +0.12(+2.79%) |
Aug 07, 2006 | 4.098 | 4.138 | 4.035 | 4.127 | 47,041,864 | +0.02(+0.56%) |
Aug 04, 2006 | 3.972 | 4.104 | 3.954 | 4.104 | 59,406,720 | +0.16(+3.94%) |
Aug 03, 2006 | 3.897 | 4.018 | 3.874 | 3.949 | 50,089,556 | -0.06(-1.44%) |
Aug 02, 2006 | 3.908 | 4.006 | 3.851 | 4.006 | 74,052,040 | +0.22(+5.78%) |
Aug 01, 2006 | 3.845 | 3.845 | 3.724 | 3.787 | 39,388,060 | -0.05(-1.35%) |
Jul 31, 2006 | 3.937 | 3.949 | 3.787 | 3.839 | 43,967,592 | -0.13(-3.19%) |
Jul 28, 2006 | 3.966 | 3.972 | 3.879 | 3.966 | 29,304,200 | +0.03(+0.88%) |
Jul 27, 2006 | 3.925 | 3.977 | 3.897 | 3.931 | 54,816,592 | +0.05(+1.19%) |
Jul 26, 2006 | 3.885 | 3.972 | 3.833 | 3.885 | 66,865,416 | +0.09(+2.43%) |
Jul 25, 2006 | 3.661 | 3.856 | 3.661 | 3.793 | 67,594,240 | +0.13(+3.62%) |
Jul 24, 2006 | 3.620 | 3.689 | 3.643 | 3.661 | 31,406,242 | +0.05(+1.27%) |
Jul 21, 2006 | 3.563 | 3.672 | 3.488 | 3.615 | 64,169,540 | +0.05(+1.45%) |
Jul 20, 2006 | 3.638 | 3.643 | 3.551 | 3.563 | 66,363,316 | -0.08(-2.21%) |
Jul 19, 2006 | 3.713 | 3.741 | 3.603 | 3.643 | 79,243,648 | -0.06(-1.71%) |
Jul 18, 2006 | 3.689 | 3.741 | 3.684 | 3.707 | 32,312,280 | +0.02(+0.47%) |
Jul 17, 2006 | 3.672 | 3.747 | 3.666 | 3.689 | 59,616,592 | +0.02(+0.47%) |
Jul 14, 2006 | 3.770 | 3.782 | 3.615 | 3.672 | 47,304,556 | -0.10(-2.74%) |
Jul 13, 2006 | 3.931 | 3.960 | 3.770 | 3.776 | 62,792,852 | -0.18(-4.65%) |
Jul 12, 2006 | 3.966 | 3.989 | 3.943 | 3.960 | 35,336,168 | +0.05(+1.18%) |
Jul 11, 2006 | 3.960 | 3.983 | 3.885 | 3.914 | 36,383,628 | -0.06(-1.45%) |
Jul 10, 2006 | 3.943 | 4.018 | 3.914 | 3.972 | 47,156,012 | +0.10(+2.53%) |
Jul 07, 2006 | 3.816 | 3.920 | 3.787 | 3.874 | 37,839,372 | +0.08(+2.12%) |
Jul 06, 2006 | 3.810 | 3.833 | 3.787 | 3.793 | 26,450,050 | -0.01(-0.30%) |
Jul 05, 2006 | 3.851 | 3.868 | 3.799 | 3.805 | 28,968,018 | -0.06(-1.49%) |
Jul 03, 2006 | 4.018 | 4.018 | 3.839 | 3.862 | 33,098,264 | -0.13(-3.17%) |
Jun 30, 2006 | 3.868 | 4.000 | 3.828 | 3.989 | 112,326,800 | +0.31(+8.28%) |
Jun 29, 2006 | 3.666 | 3.707 | 3.551 | 3.684 | 69,841,008 | +0.02(+0.63%) |
Jun 28, 2006 | 3.776 | 3.776 | 3.649 | 3.661 | 44,024,404 | -0.10(-2.75%) |
Jun 27, 2006 | 3.799 | 3.833 | 3.753 | 3.764 | 31,206,618 | -0.01(-0.15%) |
Jun 26, 2006 | 3.759 | 3.793 | 3.741 | 3.770 | 25,994,860 | +0.02(+0.46%) |
Jun 23, 2006 | 3.701 | 3.828 | 3.695 | 3.753 | 40,742,860 | +0.05(+1.40%) |
Jun 22, 2006 | 3.724 | 3.787 | 3.689 | 3.701 | 45,896,244 | +0.00(+0.00%) |
Jun 21, 2006 | 3.701 | 3.736 | 3.672 | 3.701 | 72,126,520 | +0.02(+0.47%) |
Jun 20, 2006 | 3.891 | 3.891 | 3.684 | 3.684 | 96,928,496 | -0.20(-5.04%) |
Jun 19, 2006 | 3.868 | 3.943 | 3.845 | 3.879 | 25,539,842 | +0.03(+0.75%) |
Jun 16, 2006 | 3.897 | 3.902 | 3.833 | 3.851 | 23,057,838 | -0.05(-1.33%) |
Jun 15, 2006 | 3.851 | 3.908 | 3.810 | 3.902 | 28,293,920 | +0.10(+2.57%) |
Jun 14, 2006 | 3.851 | 3.862 | 3.741 | 3.805 | 44,445,716 | -0.04(-1.05%) |
Jun 13, 2006 | 3.914 | 3.925 | 3.828 | 3.845 | 28,294,962 | -0.05(-1.33%) |
Jun 12, 2006 | 3.943 | 4.018 | 3.874 | 3.897 | 35,832,536 | +0.01(+0.15%) |
Jun 09, 2006 | 3.868 | 3.925 | 3.845 | 3.891 | 33,387,884 | +0.06(+1.50%) |
Jun 08, 2006 | 3.920 | 3.925 | 3.793 | 3.833 | 61,435,444 | -0.07(-1.91%) |
Jun 07, 2006 | 3.972 | 3.983 | 3.902 | 3.908 | 31,476,084 | -0.06(-1.59%) |
Jun 06, 2006 | 4.006 | 4.041 | 3.943 | 3.972 | 36,269,484 | -0.03(-0.72%) |
Jun 05, 2006 | 4.052 | 4.075 | 3.995 | 4.000 | 31,971,060 | -0.09(-2.11%) |
Jun 02, 2006 | 4.167 | 4.167 | 4.052 | 4.087 | 33,364,082 | -0.07(-1.80%) |
Jun 01, 2006 | 4.150 | 4.173 | 4.046 | 4.161 | 38,506,348 | +0.04(+0.98%) |
May 31, 2006 | 4.035 | 4.121 | 4.035 | 4.121 | 29,736,456 | +0.10(+2.58%) |
May 30, 2006 | 4.196 | 4.196 | 4.018 | 4.018 | 46,957,080 | -0.19(-4.51%) |
May 26, 2006 | 4.161 | 4.277 | 4.161 | 4.208 | 49,973,328 | +0.09(+2.24%) |
May 25, 2006 | 4.023 | 4.190 | 4.006 | 4.115 | 64,125,240 | +0.13(+3.17%) |
May 24, 2006 | 3.983 | 4.029 | 3.943 | 3.989 | 37,348,392 | +0.05(+1.17%) |
May 23, 2006 | 4.006 | 4.006 | 3.920 | 3.943 | 46,329,720 | -0.03(-0.72%) |
May 22, 2006 | 4.029 | 4.029 | 3.920 | 3.972 | 51,000,808 | -0.07(-1.85%) |
May 19, 2006 | 4.018 | 4.058 | 3.966 | 4.046 | 26,375,342 | +0.07(+1.88%) |
May 18, 2006 | 3.983 | 4.035 | 3.972 | 3.972 | 27,779,310 | -0.01(-0.14%) |
May 17, 2006 | 4.041 | 4.058 | 3.972 | 3.977 | 34,294,964 | -0.06(-1.57%) |
May 16, 2006 | 4.104 | 4.110 | 4.018 | 4.041 | 31,934,922 | -0.06(-1.54%) |
May 15, 2006 | 4.104 | 4.138 | 4.058 | 4.104 | 37,052,692 | +0.01(+0.28%) |
May 12, 2006 | 4.110 | 4.138 | 4.058 | 4.092 | 43,250,580 | -0.01(-0.14%) |
May 11, 2006 | 4.081 | 4.115 | 4.052 | 4.098 | 34,096,904 | +0.03(+0.85%) |
May 10, 2006 | 4.115 | 4.231 | 4.052 | 4.064 | 74,638,056 | -0.06(-1.53%) |
May 09, 2006 | 4.052 | 4.144 | 4.046 | 4.127 | 55,333,456 | +0.12(+2.87%) |
May 08, 2006 | 4.012 | 4.087 | 3.989 | 4.012 | 44,271,284 | +0.02(+0.58%) |
May 05, 2006 | 3.972 | 4.000 | 3.952 | 3.989 | 26,057,578 | +0.06(+1.46%) |
May 04, 2006 | 3.937 | 3.943 | 3.908 | 3.931 | 33,067,688 | +0.03(+0.74%) |
May 03, 2006 | 3.995 | 4.000 | 3.885 | 3.902 | 57,628,868 | -0.07(-1.88%) |
May 02, 2006 | 4.029 | 4.046 | 3.972 | 3.977 | 57,469,900 | +0.00(+0.00%) |
May 01, 2006 | 4.075 | 4.081 | 3.966 | 3.977 | 49,329,284 | -0.02(-0.58%) |
Apr 28, 2006 | 4.110 | 4.115 | 3.995 | 4.000 | 63,013,324 | -0.14(-3.47%) |
Apr 27, 2006 | 4.173 | 4.173 | 4.110 | 4.144 | 38,987,252 | -0.03(-0.69%) |
Apr 26, 2006 | 4.069 | 4.173 | 4.046 | 4.173 | 66,140,064 | +0.16(+3.87%) |
Apr 25, 2006 | 4.029 | 4.052 | 4.000 | 4.018 | 64,062,348 | +0.01(+0.29%) |
Apr 24, 2006 | 4.213 | 4.213 | 3.977 | 4.006 | 145,165,328 | -0.21(-4.92%) |
Apr 21, 2006 | 4.467 | 4.582 | 4.196 | 4.213 | 91,074,432 | -0.36(-7.92%) |
Apr 20, 2006 | 4.409 | 4.587 | 4.403 | 4.576 | 105,151,640 | +0.20(+4.61%) |
Apr 19, 2006 | 4.288 | 4.386 | 4.282 | 4.374 | 30,443,566 | +0.07(+1.74%) |
Apr 18, 2006 | 4.225 | 4.305 | 4.202 | 4.300 | 31,662,850 | +0.08(+1.91%) |
Apr 17, 2006 | 4.254 | 4.311 | 4.208 | 4.219 | 20,293,858 | -0.01(-0.27%) |
Apr 13, 2006 | 4.190 | 4.254 | 4.173 | 4.231 | 32,519,894 | +0.04(+0.96%) |
Apr 12, 2006 | 4.179 | 4.248 | 4.133 | 4.190 | 60,086,724 | +0.06(+1.53%) |
Apr 11, 2006 | 4.340 | 4.340 | 4.104 | 4.127 | 74,350,000 | -0.20(-4.65%) |
Apr 10, 2006 | 4.380 | 4.403 | 4.317 | 4.328 | 23,917,140 | -0.05(-1.05%) |
Apr 07, 2006 | 4.432 | 4.461 | 4.351 | 4.374 | 24,030,590 | -0.03(-0.65%) |
Apr 06, 2006 | 4.369 | 4.415 | 4.346 | 4.403 | 39,779,316 | +0.05(+1.06%) |
Apr 05, 2006 | 4.420 | 4.438 | 4.294 | 4.357 | 60,048,504 | -0.06(-1.43%) |
Apr 04, 2006 | 4.432 | 4.501 | 4.409 | 4.420 | 42,633,120 | -0.05(-1.16%) |