Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.981 | 3.981 | 3.870 | 3.900 | 54,877,904 | -0.07(-1.79%) |
Mar 29, 2007 | 3.766 | 3.994 | 3.760 | 3.971 | 119,528,176 | +0.27(+7.33%) |
Mar 28, 2007 | 3.734 | 3.744 | 3.684 | 3.699 | 29,603,550 | -0.02(-0.62%) |
Mar 27, 2007 | 3.731 | 3.750 | 3.690 | 3.722 | 26,557,952 | -0.03(-0.80%) |
Mar 26, 2007 | 3.749 | 3.764 | 3.687 | 3.753 | 36,113,200 | +0.03(+0.75%) |
Mar 23, 2007 | 3.709 | 3.762 | 3.700 | 3.725 | 31,967,060 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0082 | 3.742 | 3.682 | 3.706 | 49,371,636 | +0.05(+1.34%) |
Mar 21, 2007 | 3.539 | 3.667 | 3.528 | 3.657 | 52,068,388 | +0.17(+4.75%) |
Mar 20, 2007 | 3.449 | 3.519 | 3.445 | 3.491 | 34,227,416 | +0.05(+1.42%) |
Mar 19, 2007 | 3.430 | 3.467 | 3.414 | 3.442 | 25,351,202 | +0.07(+1.93%) |
Mar 16, 2007 | 3.464 | 3.477 | 3.373 | 3.377 | 33,569,048 | -0.05(-1.58%) |
Mar 15, 2007 | 3.437 | 3.469 | 3.416 | 3.431 | 26,154,868 | -0.02(-0.68%) |
Mar 14, 2007 | 3.412 | 3.462 | 3.344 | 3.455 | 40,247,488 | +0.04(+1.10%) |
Mar 13, 2007 | 3.518 | 3.525 | 3.410 | 3.417 | 37,677,460 | -0.10(-2.85%) |
Mar 12, 2007 | 3.508 | 3.533 | 3.489 | 3.518 | 22,575,854 | -0.02(-0.57%) |
Mar 09, 2007 | 3.563 | 3.564 | 3.499 | 3.537 | 24,594,336 | +0.04(+1.09%) |
Mar 08, 2007 | 3.495 | 3.543 | 3.473 | 3.499 | 37,514,144 | +0.07(+1.91%) |
Mar 07, 2007 | 3.425 | 3.505 | 3.417 | 3.434 | 30,237,660 | -0.01(-0.21%) |
Mar 06, 2007 | 3.395 | 3.463 | 3.391 | 3.441 | 44,076,760 | +0.13(+3.89%) |
Mar 05, 2007 | 3.298 | 3.343 | 3.243 | 3.312 | 59,588,568 | -0.08(-2.26%) |
Mar 02, 2007 | 3.465 | 3.492 | 3.371 | 3.389 | 65,120,888 | -0.11(-3.03%) |
Mar 01, 2007 | 3.402 | 3.513 | 3.368 | 3.494 | 64,201,804 | -0.05(-1.53%) |
Feb 28, 2007 | 3.567 | 3.593 | 3.509 | 3.549 | 54,775,856 | +0.03(+0.98%) |
Feb 27, 2007 | 3.632 | 3.664 | 3.488 | 3.514 | 75,812,968 | -0.28(-7.26%) |
Feb 26, 2007 | 3.798 | 3.807 | 3.763 | 3.789 | 25,661,642 | +0.04(+1.14%) |
Feb 23, 2007 | 3.782 | 3.791 | 3.741 | 3.747 | 28,581,536 | -0.00(-0.04%) |
Feb 22, 2007 | 3.758 | 3.770 | 3.710 | 3.748 | 42,809,148 | +0.06(+1.71%) |
Feb 21, 2007 | 3.641 | 3.705 | 3.615 | 3.685 | 31,454,874 | +0.02(+0.61%) |
Feb 20, 2007 | 3.644 | 3.680 | 3.609 | 3.663 | 23,920,658 | -0.02(-0.62%) |
Feb 16, 2007 | 3.658 | 3.697 | 3.649 | 3.686 | 25,162,112 | +0.02(+0.53%) |
Feb 15, 2007 | 3.728 | 3.733 | 3.662 | 3.666 | 37,793,568 | -0.03(-0.87%) |
Feb 14, 2007 | 3.793 | 3.812 | 3.688 | 3.698 | 63,611,956 | -0.07(-1.94%) |
Feb 13, 2007 | 3.691 | 3.771 | 3.683 | 3.771 | 35,722,240 | +0.07(+1.93%) |
Feb 12, 2007 | 3.684 | 3.719 | 3.657 | 3.700 | 32,249,034 | -0.04(-0.98%) |
Feb 09, 2007 | 3.774 | 3.794 | 3.716 | 3.737 | 25,488,744 | -0.05(-1.27%) |
Feb 08, 2007 | 3.739 | 3.809 | 3.718 | 3.785 | 32,147,690 | +0.01(+0.38%) |
Feb 07, 2007 | 3.801 | 3.840 | 3.724 | 3.770 | 42,659,868 | -0.09(-2.42%) |
Feb 06, 2007 | 3.930 | 3.934 | 3.825 | 3.864 | 26,760,822 | -0.03(-0.79%) |
Feb 05, 2007 | 3.920 | 3.940 | 3.878 | 3.895 | 18,951,010 | -0.00(-0.07%) |
Feb 02, 2007 | 3.885 | 3.911 | 3.833 | 3.898 | 25,965,932 | +0.01(+0.16%) |
Feb 01, 2007 | 3.881 | 3.909 | 3.851 | 3.891 | 27,197,180 | +0.04(+1.04%) |
Jan 31, 2007 | 3.790 | 3.856 | 3.752 | 3.851 | 29,275,628 | +0.05(+1.45%) |
Jan 30, 2007 | 3.730 | 3.813 | 3.711 | 3.797 | 26,528,606 | +0.08(+2.25%) |
Jan 29, 2007 | 3.764 | 3.801 | 3.710 | 3.713 | 30,196,832 | -0.10(-2.69%) |
Jan 26, 2007 | 3.823 | 3.825 | 3.771 | 3.816 | 27,970,378 | +0.03(+0.81%) |
Jan 25, 2007 | 3.917 | 3.917 | 3.770 | 3.785 | 30,494,118 | -0.09(-2.28%) |
Jan 24, 2007 | 3.846 | 3.884 | 3.767 | 3.873 | 36,242,068 | +0.03(+0.66%) |
Jan 23, 2007 | 3.730 | 3.859 | 3.719 | 3.848 | 44,901,632 | +0.15(+4.04%) |
Jan 22, 2007 | 3.758 | 3.759 | 3.678 | 3.699 | 43,542,792 | -0.01(-0.22%) |
Jan 19, 2007 | 3.603 | 3.715 | 3.569 | 3.707 | 40,798,324 | +0.14(+4.03%) |
Jan 18, 2007 | 3.648 | 3.668 | 3.541 | 3.563 | 43,296,544 | -0.06(-1.56%) |
Jan 17, 2007 | 3.604 | 3.637 | 3.590 | 3.620 | 36,843,020 | +0.01(+0.14%) |
Jan 16, 2007 | 3.617 | 3.659 | 3.590 | 3.615 | 36,677,152 | -0.08(-2.29%) |
Jan 12, 2007 | 3.677 | 3.713 | 3.652 | 3.699 | 36,133,616 | +0.04(+1.17%) |
Jan 11, 2007 | 3.674 | 3.776 | 3.636 | 3.657 | 52,802,032 | +0.01(+0.18%) |
Jan 10, 2007 | 3.607 | 3.665 | 3.568 | 3.650 | 44,128,432 | -0.01(-0.37%) |
Jan 09, 2007 | 3.677 | 3.710 | 3.605 | 3.664 | 43,376,924 | -0.10(-2.62%) |
Jan 08, 2007 | 3.786 | 3.801 | 3.703 | 3.762 | 36,323,724 | +0.02(+0.63%) |
Jan 05, 2007 | 3.820 | 3.827 | 3.674 | 3.739 | 40,479,348 | -0.06(-1.51%) |
Jan 04, 2007 | 3.884 | 3.894 | 3.778 | 3.796 | 48,210,052 | -0.11(-2.80%) |
Jan 03, 2007 | 4.056 | 4.068 | 3.876 | 3.905 | 57,700,228 | -0.13(-3.23%) |
Dec 29, 2006 | 3.987 | 4.036 | 3.935 | 4.036 | 22,089,734 | +0.05(+1.23%) |
Dec 28, 2006 | 3.984 | 3.995 | 3.936 | 3.987 | 13,227,302 | +0.00(+0.07%) |
Dec 27, 2006 | 3.899 | 3.990 | 3.884 | 3.984 | 23,832,620 | +0.09(+2.43%) |
Dec 26, 2006 | 3.876 | 3.899 | 3.849 | 3.890 | 12,255,063 | +0.04(+1.15%) |
Dec 22, 2006 | 3.869 | 3.870 | 3.821 | 3.846 | 12,511,520 | -0.00(-0.09%) |
Dec 21, 2006 | 3.844 | 3.855 | 3.796 | 3.849 | 17,779,730 | -0.00(-0.08%) |
Dec 20, 2006 | 3.840 | 3.876 | 3.803 | 3.852 | 25,065,144 | +0.04(+1.09%) |
Dec 19, 2006 | 3.735 | 3.815 | 3.695 | 3.811 | 34,656,120 | +0.05(+1.21%) |
Dec 18, 2006 | 3.880 | 3.889 | 3.765 | 3.765 | 37,408,244 | -0.06(-1.60%) |
Dec 15, 2006 | 3.873 | 3.873 | 3.808 | 3.826 | 15,499,688 | +0.01(+0.23%) |
Dec 14, 2006 | 3.827 | 3.844 | 3.798 | 3.818 | 25,877,896 | +0.03(+0.86%) |
Dec 13, 2006 | 3.786 | 3.802 | 3.748 | 3.785 | 25,928,932 | -0.01(-0.20%) |
Dec 12, 2006 | 3.859 | 3.860 | 3.777 | 3.793 | 26,749,338 | -0.06(-1.44%) |
Dec 11, 2006 | 3.841 | 3.872 | 3.827 | 3.848 | 16,450,237 | -0.00(-0.03%) |
Dec 08, 2006 | 3.848 | 3.895 | 3.830 | 3.849 | 25,902,138 | +0.03(+0.90%) |
Dec 07, 2006 | 3.819 | 3.840 | 3.787 | 3.815 | 23,387,330 | +0.04(+1.10%) |
Dec 06, 2006 | 3.802 | 3.850 | 3.770 | 3.773 | 24,520,332 | -0.04(-0.96%) |
Dec 05, 2006 | 3.784 | 3.830 | 3.762 | 3.809 | 32,844,334 | +0.06(+1.71%) |
Dec 04, 2006 | 3.648 | 3.746 | 3.646 | 3.746 | 23,831,344 | +0.07(+1.79%) |
Dec 01, 2006 | 3.617 | 3.683 | 3.603 | 3.680 | 28,016,312 | -0.01(-0.27%) |
Nov 30, 2006 | 3.664 | 3.719 | 3.660 | 3.690 | 28,647,884 | +0.01(+0.22%) |
Nov 29, 2006 | 3.578 | 3.690 | 3.576 | 3.681 | 45,870,044 | +0.13(+3.68%) |
Nov 28, 2006 | 3.495 | 3.560 | 3.489 | 3.551 | 24,817,618 | +0.06(+1.72%) |
Nov 27, 2006 | 3.558 | 3.569 | 3.460 | 3.491 | 25,131,492 | -0.06(-1.57%) |
Nov 24, 2006 | 3.544 | 3.581 | 3.536 | 3.546 | 8,283,172 | -0.03(-0.75%) |
Nov 22, 2006 | 3.570 | 3.597 | 3.507 | 3.573 | 20,936,316 | -0.00(-0.01%) |
Nov 21, 2006 | 3.498 | 3.581 | 3.490 | 3.574 | 25,626,542 | +0.09(+2.73%) |
Nov 20, 2006 | 3.489 | 3.501 | 3.452 | 3.479 | 16,212,919 | -0.02(-0.59%) |
Nov 17, 2006 | 3.447 | 3.506 | 3.418 | 3.499 | 34,666,324 | +0.00(+0.07%) |
Nov 16, 2006 | 3.602 | 3.604 | 3.487 | 3.497 | 32,857,092 | -0.09(-2.46%) |
Nov 15, 2006 | 3.562 | 3.620 | 3.536 | 3.585 | 26,270,874 | +0.02(+0.67%) |
Nov 14, 2006 | 3.574 | 3.583 | 3.527 | 3.561 | 26,596,230 | +0.06(+1.61%) |
Nov 13, 2006 | 3.563 | 3.566 | 3.494 | 3.505 | 39,947,296 | -0.13(-3.70%) |
Nov 10, 2006 | 3.641 | 3.665 | 3.599 | 3.640 | 24,936,278 | +0.02(+0.66%) |
Nov 09, 2006 | 3.643 | 3.680 | 3.582 | 3.616 | 28,530,500 | +0.01(+0.34%) |
Nov 08, 2006 | 3.470 | 3.620 | 3.470 | 3.604 | 30,237,660 | +0.07(+2.05%) |
Nov 07, 2006 | 3.556 | 3.566 | 3.507 | 3.531 | 26,312,978 | -0.01(-0.27%) |
Nov 06, 2006 | 3.509 | 3.571 | 3.481 | 3.541 | 28,741,024 | +0.06(+1.59%) |
Nov 03, 2006 | 3.452 | 3.507 | 3.430 | 3.485 | 25,371,362 | +0.08(+2.25%) |
Nov 02, 2006 | 3.420 | 3.433 | 3.359 | 3.409 | 18,977,804 | -0.01(-0.31%) |
Nov 01, 2006 | 3.439 | 3.471 | 3.400 | 3.419 | 31,024,894 | -0.06(-1.70%) |
Oct 31, 2006 | 3.440 | 3.494 | 3.398 | 3.478 | 29,726,024 | +0.06(+1.88%) |
Oct 30, 2006 | 3.460 | 3.465 | 3.398 | 3.414 | 22,517,162 | -0.07(-2.12%) |
Oct 27, 2006 | 3.494 | 3.557 | 3.482 | 3.488 | 20,741,104 | -0.03(-0.96%) |
Oct 26, 2006 | 3.552 | 3.582 | 3.491 | 3.522 | 32,874,956 | -0.01(-0.27%) |
Oct 25, 2006 | 3.437 | 3.541 | 3.410 | 3.531 | 56,084,936 | +0.12(+3.62%) |
Oct 24, 2006 | 3.331 | 3.419 | 3.325 | 3.408 | 38,980,160 | +0.08(+2.45%) |
Oct 23, 2006 | 3.285 | 3.343 | 3.262 | 3.326 | 36,820,052 | -0.03(-0.86%) |
Oct 20, 2006 | 3.370 | 3.386 | 3.322 | 3.355 | 20,565,028 | -0.03(-0.88%) |
Oct 19, 2006 | 3.289 | 3.394 | 3.289 | 3.385 | 28,170,696 | +0.06(+1.89%) |
Oct 18, 2006 | 3.389 | 3.394 | 3.311 | 3.322 | 32,035,410 | -0.02(-0.46%) |
Oct 17, 2006 | 3.388 | 3.398 | 3.325 | 3.338 | 31,341,318 | -0.08(-2.45%) |
Oct 16, 2006 | 3.351 | 3.438 | 3.351 | 3.421 | 31,998,410 | +0.05(+1.50%) |
Oct 13, 2006 | 3.330 | 3.386 | 3.324 | 3.371 | 42,815,528 | +0.05(+1.64%) |
Oct 12, 2006 | 3.262 | 3.326 | 3.257 | 3.316 | 31,826,162 | +0.07(+2.21%) |
Oct 11, 2006 | 3.233 | 3.260 | 3.202 | 3.245 | 31,065,722 | -0.00(-0.06%) |
Oct 10, 2006 | 3.230 | 3.275 | 3.222 | 3.247 | 28,044,380 | +0.03(+0.98%) |
Oct 09, 2006 | 3.221 | 3.297 | 3.206 | 3.215 | 40,475,520 | +0.02(+0.69%) |
Oct 06, 2006 | 3.154 | 3.195 | 3.122 | 3.193 | 37,389,104 | +0.01(+0.30%) |
Oct 05, 2006 | 3.229 | 3.245 | 3.137 | 3.184 | 49,954,212 | +0.02(+0.54%) |
Oct 04, 2006 | 3.085 | 3.168 | 3.027 | 3.167 | 72,103,912 | +0.09(+2.93%) |
Oct 03, 2006 | 3.200 | 3.209 | 3.058 | 3.077 | 60,581,220 | -0.17(-5.19%) |
Oct 02, 2006 | 3.306 | 3.331 | 3.236 | 3.245 | 32,335,248 | -0.04(-1.22%) |
Sep 29, 2006 | 3.224 | 3.298 | 3.223 | 3.285 | 30,189,176 | +0.02(+0.50%) |
Sep 28, 2006 | 3.238 | 3.300 | 3.206 | 3.269 | 55,532,468 | +0.07(+2.09%) |
Sep 27, 2006 | 3.115 | 3.204 | 3.077 | 3.202 | 53,784,480 | +0.10(+3.35%) |
Sep 26, 2006 | 3.045 | 3.125 | 3.025 | 3.098 | 47,032,392 | +0.09(+2.90%) |
Sep 25, 2006 | 2.959 | 3.015 | 2.891 | 3.010 | 56,236,768 | +0.01(+0.20%) |
Sep 22, 2006 | 3.029 | 3.034 | 2.970 | 3.005 | 30,949,616 | -0.01(-0.43%) |
Sep 21, 2006 | 3.022 | 3.083 | 2.983 | 3.017 | 59,038,652 | -0.00(-0.14%) |
Sep 20, 2006 | 3.128 | 3.166 | 3.004 | 3.022 | 56,294,184 | -0.12(-3.84%) |
Sep 19, 2006 | 3.223 | 3.233 | 3.121 | 3.142 | 35,720,224 | -0.09(-2.69%) |
Sep 18, 2006 | 3.171 | 3.243 | 3.134 | 3.229 | 35,194,548 | +0.12(+3.99%) |
Sep 15, 2006 | 3.155 | 3.164 | 3.066 | 3.106 | 50,393,124 | -0.04(-1.22%) |
Sep 14, 2006 | 3.248 | 3.250 | 3.128 | 3.144 | 43,871,976 | -0.08(-2.62%) |
Sep 13, 2006 | 3.152 | 3.267 | 3.119 | 3.229 | 39,327,204 | +0.11(+3.44%) |
Sep 12, 2006 | 3.174 | 3.191 | 3.097 | 3.121 | 33,301,108 | -0.01(-0.24%) |
Sep 11, 2006 | 3.216 | 3.227 | 3.098 | 3.129 | 67,536,176 | -0.15(-4.67%) |
Sep 08, 2006 | 3.347 | 3.362 | 3.266 | 3.282 | 27,999,724 | -0.08(-2.50%) |
Sep 07, 2006 | 3.370 | 3.399 | 3.336 | 3.366 | 24,143,940 | -0.02(-0.56%) |
Sep 06, 2006 | 3.508 | 3.537 | 3.367 | 3.385 | 38,908,708 | -0.16(-4.52%) |
Sep 05, 2006 | 3.557 | 3.572 | 3.527 | 3.545 | 21,687,824 | -0.01(-0.23%) |
Sep 01, 2006 | 3.514 | 3.574 | 3.486 | 3.554 | 17,270,644 | +0.04(+1.14%) |
Aug 31, 2006 | 3.535 | 3.536 | 3.481 | 3.514 | 17,738,900 | +0.01(+0.18%) |
Aug 30, 2006 | 3.520 | 3.539 | 3.451 | 3.507 | 20,539,510 | -0.01(-0.33%) |
Aug 29, 2006 | 3.541 | 3.557 | 3.479 | 3.519 | 21,678,894 | -0.01(-0.24%) |
Aug 28, 2006 | 3.521 | 3.544 | 3.508 | 3.528 | 17,805,248 | -0.03(-0.79%) |
Aug 25, 2006 | 3.531 | 3.574 | 3.512 | 3.556 | 21,121,324 | +0.03(+0.72%) |
Aug 24, 2006 | 3.496 | 3.546 | 3.438 | 3.530 | 29,259,042 | +0.03(+0.85%) |
Aug 23, 2006 | 3.593 | 3.640 | 3.499 | 3.501 | 28,452,670 | -0.13(-3.54%) |
Aug 22, 2006 | 3.630 | 3.656 | 3.600 | 3.629 | 18,489,132 | -0.00(-0.03%) |
Aug 21, 2006 | 3.604 | 3.660 | 3.554 | 3.630 | 13,294,925 | +0.00(+0.08%) |
Aug 18, 2006 | 3.577 | 3.631 | 3.549 | 3.628 | 20,126,118 | +0.03(+0.86%) |
Aug 17, 2006 | 3.644 | 3.650 | 3.559 | 3.597 | 37,242,376 | -0.06(-1.73%) |
Aug 16, 2006 | 3.707 | 3.714 | 3.654 | 3.660 | 24,172,010 | +0.00(+0.12%) |
Aug 15, 2006 | 3.635 | 3.705 | 3.617 | 3.656 | 24,635,164 | +0.06(+1.57%) |
Aug 14, 2006 | 3.653 | 3.672 | 3.592 | 3.599 | 25,833,238 | -0.09(-2.56%) |
Aug 11, 2006 | 3.733 | 3.736 | 3.666 | 3.694 | 18,116,568 | -0.03(-0.72%) |
Aug 10, 2006 | 3.703 | 3.721 | 3.646 | 3.720 | 21,521,958 | +0.01(+0.34%) |
Aug 09, 2006 | 3.745 | 3.777 | 3.700 | 3.708 | 28,011,208 | -0.00(-0.07%) |
Aug 08, 2006 | 3.700 | 3.750 | 3.689 | 3.711 | 18,459,786 | +0.01(+0.31%) |
Aug 07, 2006 | 3.693 | 3.740 | 3.659 | 3.699 | 16,095,535 | +0.03(+0.79%) |
Aug 04, 2006 | 3.739 | 3.761 | 3.640 | 3.670 | 26,381,878 | -0.03(-0.84%) |
Aug 03, 2006 | 3.635 | 3.723 | 3.626 | 3.701 | 24,172,010 | +0.02(+0.46%) |
Aug 02, 2006 | 3.630 | 3.690 | 3.629 | 3.684 | 33,015,304 | +0.08(+2.33%) |
Aug 01, 2006 | 3.561 | 3.604 | 3.523 | 3.601 | 21,478,576 | +0.00(+0.00%) |
Jul 31, 2006 | 3.597 | 3.619 | 3.568 | 3.601 | 18,940,802 | -0.03(-0.91%) |
Jul 28, 2006 | 3.550 | 3.635 | 3.548 | 3.634 | 24,095,456 | +0.08(+2.36%) |
Jul 27, 2006 | 3.570 | 3.625 | 3.541 | 3.550 | 41,464,344 | +0.02(+0.61%) |
Jul 26, 2006 | 3.475 | 3.564 | 3.437 | 3.528 | 32,798,402 | +0.04(+1.04%) |
Jul 25, 2006 | 3.464 | 3.519 | 3.420 | 3.492 | 25,201,666 | +0.03(+0.79%) |
Jul 24, 2006 | 3.359 | 3.482 | 3.341 | 3.464 | 34,806,676 | +0.15(+4.47%) |
Jul 21, 2006 | 3.367 | 3.387 | 3.298 | 3.316 | 25,245,046 | -0.04(-1.20%) |
Jul 20, 2006 | 3.483 | 3.487 | 3.351 | 3.356 | 28,400,358 | -0.09(-2.74%) |
Jul 19, 2006 | 3.359 | 3.472 | 3.357 | 3.451 | 43,301,648 | +0.08(+2.44%) |
Jul 18, 2006 | 3.409 | 3.443 | 3.299 | 3.369 | 48,566,028 | -0.00(-0.05%) |
Jul 17, 2006 | 3.460 | 3.488 | 3.340 | 3.370 | 48,248,328 | -0.14(-4.01%) |
Jul 14, 2006 | 3.488 | 3.516 | 3.430 | 3.511 | 31,720,262 | +0.09(+2.74%) |
Jul 13, 2006 | 3.450 | 3.468 | 3.405 | 3.417 | 33,279,418 | -0.06(-1.84%) |
Jul 12, 2006 | 3.511 | 3.560 | 3.476 | 3.481 | 40,018,744 | -0.03(-0.84%) |
Jul 11, 2006 | 3.413 | 3.519 | 3.385 | 3.510 | 27,749,648 | +0.09(+2.60%) |
Jul 10, 2006 | 3.447 | 3.467 | 3.385 | 3.421 | 20,206,500 | +0.00(+0.11%) |
Jul 07, 2006 | 3.492 | 3.513 | 3.405 | 3.418 | 26,828,444 | -0.05(-1.48%) |
Jul 06, 2006 | 3.458 | 3.496 | 3.434 | 3.469 | 31,064,446 | +0.03(+0.96%) |
Jul 05, 2006 | 3.398 | 3.474 | 3.365 | 3.436 | 40,091,472 | -0.08(-2.15%) |
Jul 03, 2006 | 3.506 | 3.527 | 3.484 | 3.512 | 24,570,094 | +0.01(+0.34%) |
Jun 30, 2006 | 3.509 | 3.527 | 3.445 | 3.500 | 36,791,984 | +0.06(+1.62%) |
Jun 29, 2006 | 3.296 | 3.444 | 3.295 | 3.444 | 60,766,228 | +0.19(+5.93%) |
Jun 28, 2006 | 3.215 | 3.264 | 3.200 | 3.251 | 36,206,344 | +0.08(+2.61%) |
Jun 27, 2006 | 3.260 | 3.280 | 3.157 | 3.169 | 32,947,682 | -0.04(-1.33%) |
Jun 26, 2006 | 3.211 | 3.244 | 3.175 | 3.211 | 30,511,980 | +0.00(+0.01%) |
Jun 23, 2006 | 3.072 | 3.274 | 3.065 | 3.211 | 49,946,556 | +0.08(+2.67%) |
Jun 22, 2006 | 3.139 | 3.153 | 3.073 | 3.128 | 29,168,452 | +0.00(+0.04%) |
Jun 21, 2006 | 3.005 | 3.155 | 2.995 | 3.126 | 44,693,660 | +0.12(+3.93%) |
Jun 20, 2006 | 3.020 | 3.084 | 2.990 | 3.008 | 47,643,552 | +0.01(+0.30%) |
Jun 19, 2006 | 3.090 | 3.098 | 2.970 | 2.999 | 46,718,520 | -0.10(-3.21%) |
Jun 16, 2006 | 3.100 | 3.120 | 2.991 | 3.099 | 49,100,632 | +0.02(+0.76%) |
Jun 15, 2006 | 2.937 | 3.112 | 2.933 | 3.075 | 68,684,488 | +0.21(+7.35%) |
Jun 14, 2006 | 2.787 | 2.879 | 2.760 | 2.865 | 64,924,400 | +0.11(+4.16%) |
Jun 13, 2006 | 2.845 | 2.920 | 2.704 | 2.750 | 108,232,424 | -0.15(-5.26%) |
Jun 12, 2006 | 3.057 | 3.086 | 2.896 | 2.903 | 58,062,588 | -0.18(-5.88%) |
Jun 09, 2006 | 3.191 | 3.213 | 3.062 | 3.084 | 61,687,432 | -0.08(-2.41%) |
Jun 08, 2006 | 3.141 | 3.180 | 2.967 | 3.160 | 92,885,848 | -0.05(-1.41%) |
Jun 07, 2006 | 3.305 | 3.334 | 3.189 | 3.206 | 43,727,800 | -0.14(-4.14%) |
Jun 06, 2006 | 3.363 | 3.374 | 3.247 | 3.344 | 49,221,844 | -0.02(-0.72%) |
Jun 05, 2006 | 3.516 | 3.526 | 3.361 | 3.368 | 34,628,048 | -0.13(-3.77%) |
Jun 02, 2006 | 3.536 | 3.548 | 3.431 | 3.500 | 30,756,954 | +0.04(+1.20%) |
Jun 01, 2006 | 3.394 | 3.476 | 3.346 | 3.459 | 36,510,008 | +0.06(+1.62%) |
May 31, 2006 | 3.427 | 3.460 | 3.367 | 3.403 | 50,433,952 | +0.04(+1.32%) |
May 30, 2006 | 3.479 | 3.498 | 3.345 | 3.359 | 50,755,480 | -0.19(-5.44%) |
May 26, 2006 | 3.482 | 3.580 | 3.419 | 3.552 | 57,450,152 | +0.18(+5.41%) |
May 25, 2006 | 3.311 | 3.380 | 3.246 | 3.370 | 66,984,988 | +0.14(+4.38%) |
May 24, 2006 | 3.278 | 3.328 | 3.139 | 3.229 | 60,166,552 | -0.10(-2.96%) |
May 23, 2006 | 3.449 | 3.525 | 3.322 | 3.327 | 64,550,560 | -0.00(-0.01%) |
May 22, 2006 | 3.292 | 3.375 | 3.204 | 3.327 | 77,257,296 | -0.19(-5.39%) |
May 19, 2006 | 3.570 | 3.595 | 3.425 | 3.517 | 69,457,688 | -0.05(-1.48%) |
May 18, 2006 | 3.676 | 3.702 | 3.516 | 3.570 | 51,064,252 | -0.09(-2.49%) |
May 17, 2006 | 3.793 | 3.838 | 3.603 | 3.661 | 44,268,784 | -0.21(-5.37%) |
May 16, 2006 | 3.917 | 3.918 | 3.786 | 3.869 | 33,861,228 | +0.06(+1.49%) |
May 15, 2006 | 3.800 | 3.896 | 3.711 | 3.812 | 48,605,584 | -0.13(-3.34%) |
May 12, 2006 | 4.007 | 4.020 | 3.904 | 3.944 | 33,627,740 | -0.13(-3.22%) |
May 11, 2006 | 4.210 | 4.211 | 4.050 | 4.075 | 39,260,856 | -0.11(-2.69%) |
May 10, 2006 | 4.190 | 4.193 | 4.115 | 4.188 | 30,918,994 | -0.00(-0.06%) |
May 09, 2006 | 4.138 | 4.199 | 4.110 | 4.190 | 30,284,870 | +0.08(+1.99%) |
May 08, 2006 | 4.105 | 4.114 | 4.062 | 4.108 | 29,970,996 | -0.01(-0.35%) |
May 05, 2006 | 4.000 | 4.148 | 4.000 | 4.123 | 35,883,540 | +0.15(+3.82%) |
May 04, 2006 | 3.960 | 4.025 | 3.923 | 3.971 | 39,970,260 | -0.01(-0.24%) |
May 03, 2006 | 3.966 | 3.980 | 3.886 | 3.980 | 26,082,040 | -0.02(-0.59%) |
May 02, 2006 | 3.825 | 4.004 | 3.821 | 4.004 | 38,286,068 | +0.09(+2.33%) |
May 01, 2006 | 3.914 | 4.015 | 3.901 | 3.913 | 28,179,626 | +0.04(+1.02%) |
Apr 28, 2006 | 3.801 | 3.898 | 3.782 | 3.873 | 22,438,056 | +0.11(+2.87%) |
Apr 27, 2006 | 3.735 | 3.824 | 3.644 | 3.765 | 33,270,486 | -0.04(-0.98%) |
Apr 26, 2006 | 3.773 | 3.901 | 3.771 | 3.802 | 40,324,960 | +0.06(+1.66%) |
Apr 25, 2006 | 3.809 | 3.831 | 3.719 | 3.740 | 31,326,008 | -0.06(-1.70%) |
Apr 24, 2006 | 3.843 | 3.860 | 3.773 | 3.805 | 23,790,516 | -0.10(-2.45%) |
Apr 21, 2006 | 3.817 | 3.918 | 3.799 | 3.900 | 26,966,242 | +0.10(+2.74%) |
Apr 20, 2006 | 3.842 | 3.880 | 3.736 | 3.797 | 35,439,524 | -0.06(-1.51%) |
Apr 19, 2006 | 3.765 | 3.860 | 3.759 | 3.855 | 43,661,452 | +0.09(+2.39%) |
Apr 18, 2006 | 3.605 | 3.777 | 3.605 | 3.765 | 56,461,328 | +0.21(+6.04%) |
Apr 17, 2006 | 3.543 | 3.562 | 3.509 | 3.550 | 19,930,904 | +0.07(+1.98%) |
Apr 13, 2006 | 3.485 | 3.499 | 3.435 | 3.481 | 12,779,460 | -0.00(-0.09%) |
Apr 12, 2006 | 3.511 | 3.523 | 3.454 | 3.485 | 13,999,224 | -0.00(-0.07%) |
Apr 11, 2006 | 3.546 | 3.563 | 3.468 | 3.487 | 20,665,826 | +0.00(+0.05%) |
Apr 10, 2006 | 3.519 | 3.562 | 3.477 | 3.485 | 20,596,926 | -0.03(-0.90%) |
Apr 07, 2006 | 3.533 | 3.552 | 3.470 | 3.517 | 21,306,330 | -0.06(-1.60%) |
Apr 06, 2006 | 3.546 | 3.577 | 3.508 | 3.574 | 19,964,078 | +0.04(+1.22%) |
Apr 05, 2006 | 3.447 | 3.536 | 3.447 | 3.531 | 23,645,062 | +0.07(+1.89%) |
Apr 04, 2006 | 3.495 | 3.526 | 3.453 | 3.466 | 34,815,608 | -0.04(-1.07%) |