Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.159 | 3.273 | 3.156 | 3.219 | 8,883,154 | +0.06(+1.95%) |
Feb 27, 2007 | 3.253 | 3.264 | 3.157 | 3.157 | 12,522,831 | -0.15(-4.45%) |
Feb 26, 2007 | 3.387 | 3.403 | 3.071 | 3.304 | 6,216,300 | -0.06(-1.70%) |
Feb 23, 2007 | 3.394 | 3.407 | 3.357 | 3.361 | 8,375,653 | -0.03(-0.93%) |
Feb 22, 2007 | 3.346 | 3.411 | 3.346 | 3.393 | 8,783,481 | +0.05(+1.54%) |
Feb 21, 2007 | 3.360 | 3.366 | 3.317 | 3.341 | 64,802,960 | -0.02(-0.51%) |
Feb 20, 2007 | 3.279 | 3.371 | 3.276 | 3.359 | 12,290,319 | +0.09(+2.80%) |
Feb 16, 2007 | 3.217 | 3.273 | 3.197 | 3.267 | 10,533,187 | +0.05(+1.64%) |
Feb 15, 2007 | 3.211 | 3.243 | 3.201 | 3.214 | 8,287,019 | -0.01(-0.44%) |
Feb 14, 2007 | 3.271 | 3.313 | 3.171 | 3.229 | 36,179,476 | -0.04(-1.31%) |
Feb 13, 2007 | 3.319 | 3.321 | 3.261 | 3.271 | 4,842,509 | -0.03(-0.99%) |
Feb 12, 2007 | 3.290 | 3.353 | 3.284 | 3.304 | 7,120,098 | +0.00(+0.09%) |
Feb 09, 2007 | 3.397 | 3.397 | 3.297 | 3.301 | 7,864,863 | -0.09(-2.69%) |
Feb 08, 2007 | 3.355 | 3.404 | 3.301 | 3.393 | 19,542,494 | +0.12(+3.71%) |
Feb 07, 2007 | 3.179 | 3.294 | 3.176 | 3.271 | 11,231,268 | +0.08(+2.60%) |
Feb 06, 2007 | 3.214 | 3.239 | 3.166 | 3.189 | 15,805,411 | -0.04(-1.24%) |
Feb 05, 2007 | 3.286 | 3.286 | 3.220 | 3.229 | 5,572,882 | -0.03(-1.05%) |
Feb 02, 2007 | 3.250 | 3.297 | 3.243 | 3.263 | 9,863,861 | +0.02(+0.48%) |
Feb 01, 2007 | 3.269 | 3.300 | 3.236 | 3.247 | 7,888,705 | -0.01(-0.35%) |
Jan 31, 2007 | 3.254 | 3.304 | 3.243 | 3.259 | 10,256,225 | -0.02(-0.52%) |
Jan 30, 2007 | 3.234 | 3.280 | 3.221 | 3.276 | 8,789,354 | +0.05(+1.68%) |
Jan 29, 2007 | 3.180 | 3.251 | 3.151 | 3.221 | 21,761,838 | -0.09(-2.59%) |
Jan 26, 2007 | 3.366 | 3.371 | 3.250 | 3.307 | 13,869,736 | -0.01(-0.43%) |
Jan 25, 2007 | 3.416 | 3.464 | 3.246 | 3.321 | 64,389,744 | +0.07(+2.20%) |
Jan 24, 2007 | 3.129 | 3.286 | 3.043 | 3.250 | 45,214,868 | +0.14(+4.55%) |
Jan 23, 2007 | 3.114 | 3.190 | 3.100 | 3.109 | 20,239,282 | -0.02(-0.64%) |
Jan 22, 2007 | 3.264 | 3.281 | 3.114 | 3.129 | 18,595,276 | -0.09(-2.93%) |
Jan 19, 2007 | 3.174 | 3.260 | 3.171 | 3.223 | 12,152,146 | +0.04(+1.39%) |
Jan 18, 2007 | 3.251 | 3.283 | 3.167 | 3.179 | 11,298,895 | -0.08(-2.54%) |
Jan 17, 2007 | 3.260 | 3.293 | 3.234 | 3.261 | 15,204,398 | +0.01(+0.40%) |
Jan 16, 2007 | 3.464 | 3.486 | 3.243 | 3.249 | 30,137,372 | +0.00(+0.13%) |
Jan 12, 2007 | 3.408 | 3.411 | 3.241 | 3.244 | 22,170,582 | -0.22(-6.31%) |
Jan 11, 2007 | 3.423 | 3.507 | 3.411 | 3.463 | 9,129,463 | +0.02(+0.71%) |
Jan 10, 2007 | 3.424 | 3.464 | 3.411 | 3.439 | 11,448,618 | +0.01(+0.33%) |
Jan 09, 2007 | 3.427 | 3.440 | 3.360 | 3.427 | 10,611,412 | +0.02(+0.67%) |
Jan 08, 2007 | 3.546 | 3.556 | 3.367 | 3.404 | 18,345,432 | -0.14(-3.95%) |
Jan 05, 2007 | 3.620 | 3.620 | 3.493 | 3.544 | 15,191,329 | -0.08(-2.13%) |
Jan 04, 2007 | 3.773 | 3.829 | 3.586 | 3.621 | 15,959,866 | -0.18(-4.74%) |
Jan 03, 2007 | 3.714 | 3.824 | 3.677 | 3.801 | 16,440,983 | +0.11(+2.90%) |
Dec 29, 2006 | 3.723 | 3.829 | 3.693 | 3.694 | 6,937,923 | -0.03(-0.92%) |
Dec 28, 2006 | 3.761 | 3.806 | 3.727 | 3.729 | 7,859,109 | -0.06(-1.47%) |
Dec 27, 2006 | 3.857 | 3.860 | 3.781 | 3.784 | 4,634,959 | -0.05(-1.30%) |
Dec 26, 2006 | 3.734 | 3.889 | 3.734 | 3.834 | 4,184,144 | +0.09(+2.44%) |
Dec 22, 2006 | 3.814 | 3.819 | 3.734 | 3.743 | 5,220,425 | -0.08(-2.20%) |
Dec 21, 2006 | 3.901 | 3.961 | 3.814 | 3.827 | 5,047,721 | -0.08(-2.08%) |
Dec 20, 2006 | 3.857 | 3.939 | 3.856 | 3.909 | 4,018,713 | +0.04(+1.11%) |
Dec 19, 2006 | 3.790 | 3.891 | 3.743 | 3.866 | 7,106,189 | +0.06(+1.58%) |
Dec 18, 2006 | 3.943 | 3.957 | 3.796 | 3.806 | 6,940,681 | -0.14(-3.48%) |
Dec 15, 2006 | 3.914 | 4.011 | 3.914 | 3.943 | 4,953,935 | -0.02(-0.58%) |
Dec 14, 2006 | 3.857 | 4.024 | 3.827 | 3.966 | 6,943,677 | -0.09(-2.25%) |
Dec 13, 2006 | 4.084 | 4.096 | 4.021 | 4.057 | 2,983,833 | +0.00(+0.11%) |
Dec 12, 2006 | 4.067 | 4.085 | 4.027 | 4.053 | 6,169,694 | -0.01(-0.35%) |
Dec 11, 2006 | 4.037 | 4.086 | 3.999 | 4.067 | 7,196,867 | +0.12(+2.97%) |
Dec 08, 2006 | 3.964 | 3.984 | 3.897 | 3.950 | 4,632,362 | -0.01(-0.29%) |
Dec 07, 2006 | 4.060 | 4.074 | 3.950 | 3.961 | 6,400,680 | -0.11(-2.63%) |
Dec 06, 2006 | 4.110 | 4.136 | 4.064 | 4.069 | 3,365,935 | -0.07(-1.76%) |
Dec 05, 2006 | 4.161 | 4.183 | 4.043 | 4.141 | 6,921,592 | +0.01(+0.21%) |
Dec 04, 2006 | 4.200 | 4.207 | 4.130 | 4.133 | 5,097,799 | -0.08(-1.80%) |
Dec 01, 2006 | 4.196 | 4.286 | 4.144 | 4.209 | 6,373,674 | +0.03(+0.61%) |
Nov 30, 2006 | 4.139 | 4.250 | 4.134 | 4.183 | 6,510,699 | +0.01(+0.31%) |
Nov 29, 2006 | 4.144 | 4.201 | 4.126 | 4.170 | 4,333,161 | +0.05(+1.21%) |
Nov 28, 2006 | 4.104 | 4.143 | 4.074 | 4.120 | 6,203,238 | -0.02(-0.45%) |
Nov 27, 2006 | 4.173 | 4.186 | 4.124 | 4.139 | 6,035,854 | -0.06(-1.33%) |
Nov 24, 2006 | 4.171 | 4.196 | 4.164 | 4.194 | 1,978,367 | -0.03(-0.78%) |
Nov 22, 2006 | 4.194 | 4.246 | 4.167 | 4.227 | 2,942,344 | +0.05(+1.09%) |
Nov 21, 2006 | 4.179 | 4.200 | 4.143 | 4.181 | 3,021,367 | +0.03(+0.65%) |
Nov 20, 2006 | 4.131 | 4.197 | 4.114 | 4.154 | 2,910,172 | +0.02(+0.55%) |
Nov 17, 2006 | 4.181 | 4.181 | 4.121 | 4.131 | 3,567,696 | -0.05(-1.20%) |
Nov 16, 2006 | 4.243 | 4.250 | 4.161 | 4.181 | 4,422,166 | -0.07(-1.61%) |
Nov 15, 2006 | 4.144 | 4.260 | 4.120 | 4.250 | 8,296,014 | +0.09(+2.27%) |
Nov 14, 2006 | 4.237 | 4.239 | 4.131 | 4.156 | 6,176,372 | -0.06(-1.36%) |
Nov 13, 2006 | 4.220 | 4.284 | 4.187 | 4.213 | 4,727,359 | +0.02(+0.37%) |
Nov 10, 2006 | 4.151 | 4.217 | 4.134 | 4.197 | 7,763,440 | +0.07(+1.59%) |
Nov 09, 2006 | 4.119 | 4.214 | 4.110 | 4.131 | 14,364,118 | +0.01(+0.14%) |
Nov 08, 2006 | 3.936 | 4.139 | 3.907 | 4.126 | 15,641,604 | +0.18(+4.49%) |
Nov 07, 2006 | 3.850 | 3.977 | 3.840 | 3.949 | 8,931,923 | +0.05(+1.39%) |
Nov 06, 2006 | 3.829 | 3.900 | 3.821 | 3.894 | 6,663,460 | +0.08(+2.10%) |
Nov 03, 2006 | 3.820 | 3.917 | 3.743 | 3.814 | 8,772,862 | +0.00(+0.00%) |
Nov 02, 2006 | 3.890 | 3.906 | 3.787 | 3.814 | 11,161,255 | -0.12(-3.09%) |
Nov 01, 2006 | 3.959 | 4.026 | 3.921 | 3.936 | 9,999,437 | -0.02(-0.40%) |
Oct 31, 2006 | 4.000 | 4.057 | 3.921 | 3.951 | 11,613,839 | -0.04(-0.90%) |
Oct 30, 2006 | 3.953 | 3.987 | 3.921 | 3.987 | 5,997,060 | +0.05(+1.16%) |
Oct 27, 2006 | 3.950 | 3.999 | 3.911 | 3.941 | 13,521,486 | -0.02(-0.58%) |
Oct 26, 2006 | 3.964 | 3.983 | 3.874 | 3.964 | 11,429,571 | +0.00(+0.04%) |
Oct 25, 2006 | 3.949 | 3.994 | 3.890 | 3.963 | 19,506,080 | +0.05(+1.35%) |
Oct 24, 2006 | 3.901 | 4.014 | 3.806 | 3.910 | 83,436,184 | +0.61(+18.59%) |
Oct 23, 2006 | 3.181 | 3.657 | 3.150 | 3.297 | 30,490,718 | +0.12(+3.78%) |
Oct 20, 2006 | 3.160 | 3.186 | 3.136 | 3.177 | 10,820,635 | +0.01(+0.45%) |
Oct 19, 2006 | 3.183 | 3.217 | 3.161 | 3.163 | 7,921,241 | -0.04(-1.12%) |
Oct 18, 2006 | 3.257 | 3.277 | 3.183 | 3.199 | 5,683,460 | -0.05(-1.50%) |
Oct 17, 2006 | 3.314 | 3.316 | 3.223 | 3.247 | 8,232,720 | -0.07(-2.11%) |
Oct 16, 2006 | 3.334 | 3.340 | 3.316 | 3.317 | 7,366,218 | +0.00(+0.09%) |
Oct 13, 2006 | 3.363 | 3.370 | 3.311 | 3.314 | 4,434,801 | -0.03(-0.90%) |
Oct 12, 2006 | 3.329 | 3.366 | 3.317 | 3.344 | 5,347,615 | +0.00(+0.13%) |
Oct 11, 2006 | 3.351 | 3.396 | 3.294 | 3.340 | 9,110,423 | -0.03(-1.02%) |
Oct 10, 2006 | 3.441 | 3.441 | 3.354 | 3.374 | 3,579,715 | -0.05(-1.58%) |
Oct 09, 2006 | 3.456 | 3.456 | 3.410 | 3.429 | 2,941,105 | -0.02(-0.46%) |
Oct 06, 2006 | 3.407 | 3.459 | 3.379 | 3.444 | 4,361,483 | +0.04(+1.09%) |
Oct 05, 2006 | 3.336 | 3.427 | 3.297 | 3.407 | 5,028,835 | +0.09(+2.80%) |
Oct 04, 2006 | 3.280 | 3.339 | 3.259 | 3.314 | 5,248,782 | +0.02(+0.69%) |
Oct 03, 2006 | 3.259 | 3.296 | 3.186 | 3.291 | 7,105,510 | +0.03(+1.01%) |
Oct 02, 2006 | 3.256 | 3.303 | 3.243 | 3.259 | 5,057,990 | +0.00(+0.13%) |
Sep 29, 2006 | 3.316 | 3.356 | 3.234 | 3.254 | 9,545,893 | -0.05(-1.43%) |
Sep 28, 2006 | 3.321 | 3.371 | 3.273 | 3.301 | 5,581,618 | -0.01(-0.35%) |
Sep 27, 2006 | 3.286 | 3.356 | 3.286 | 3.313 | 4,240,348 | +0.03(+0.91%) |
Sep 26, 2006 | 3.321 | 3.329 | 3.276 | 3.283 | 3,538,660 | -0.02(-0.52%) |
Sep 25, 2006 | 3.326 | 3.329 | 3.273 | 3.300 | 4,502,400 | +0.01(+0.39%) |
Sep 22, 2006 | 3.277 | 3.300 | 3.210 | 3.287 | 4,982,775 | +0.01(+0.35%) |
Sep 21, 2006 | 3.206 | 3.363 | 3.203 | 3.276 | 7,474,249 | +0.07(+2.05%) |
Sep 20, 2006 | 3.167 | 3.221 | 3.161 | 3.210 | 4,520,593 | +0.07(+2.37%) |
Sep 19, 2006 | 3.178 | 3.237 | 3.100 | 3.136 | 13,533,043 | -0.05(-1.70%) |
Sep 18, 2006 | 3.264 | 3.284 | 3.176 | 3.190 | 8,449,434 | -0.06(-1.72%) |
Sep 15, 2006 | 3.236 | 3.274 | 3.213 | 3.246 | 9,601,683 | +0.03(+1.07%) |
Sep 14, 2006 | 3.161 | 3.223 | 3.161 | 3.211 | 4,983,321 | +0.03(+0.99%) |
Sep 13, 2006 | 3.071 | 3.201 | 3.064 | 3.180 | 9,624,839 | +0.07(+2.34%) |
Sep 12, 2006 | 2.953 | 3.123 | 2.949 | 3.107 | 15,677,759 | +0.16(+5.48%) |
Sep 11, 2006 | 2.859 | 2.979 | 2.859 | 2.946 | 6,344,946 | +0.05(+1.88%) |
Sep 08, 2006 | 2.891 | 2.951 | 2.864 | 2.891 | 5,730,976 | -0.01(-0.39%) |
Sep 07, 2006 | 2.980 | 2.980 | 2.897 | 2.903 | 9,783,200 | -0.10(-3.33%) |
Sep 06, 2006 | 2.979 | 3.099 | 2.964 | 3.003 | 20,215,754 | +0.11(+3.91%) |
Sep 05, 2006 | 2.874 | 2.891 | 2.843 | 2.890 | 4,260,781 | +0.03(+1.05%) |
Sep 01, 2006 | 2.861 | 2.896 | 2.850 | 2.860 | 5,992,958 | +0.00(+0.00%) |
Aug 31, 2006 | 2.886 | 2.889 | 2.844 | 2.860 | 8,187,402 | -0.01(-0.35%) |
Aug 30, 2006 | 2.784 | 2.884 | 2.770 | 2.870 | 7,435,707 | +0.10(+3.77%) |
Aug 29, 2006 | 2.761 | 2.781 | 2.734 | 2.766 | 6,969,528 | +0.02(+0.57%) |
Aug 28, 2006 | 2.696 | 2.789 | 2.694 | 2.750 | 9,012,598 | +0.08(+2.83%) |
Aug 25, 2006 | 2.639 | 2.691 | 2.623 | 2.674 | 7,110,347 | +0.02(+0.81%) |
Aug 24, 2006 | 2.660 | 2.686 | 2.601 | 2.653 | 7,632,050 | -0.02(-0.59%) |
Aug 23, 2006 | 2.679 | 2.691 | 2.589 | 2.669 | 13,015,967 | -0.01(-0.32%) |
Aug 22, 2006 | 2.771 | 2.784 | 2.666 | 2.677 | 12,518,603 | -0.11(-4.00%) |
Aug 21, 2006 | 2.841 | 2.846 | 2.731 | 2.789 | 9,547,853 | -0.05(-1.66%) |
Aug 18, 2006 | 2.871 | 2.890 | 2.824 | 2.836 | 5,793,325 | -0.03(-0.90%) |
Aug 17, 2006 | 2.800 | 2.951 | 2.799 | 2.861 | 9,569,105 | +0.04(+1.32%) |
Aug 16, 2006 | 2.860 | 2.877 | 2.796 | 2.824 | 10,454,199 | -0.03(-0.90%) |
Aug 15, 2006 | 2.863 | 2.900 | 2.830 | 2.850 | 6,463,029 | +0.01(+0.20%) |
Aug 14, 2006 | 2.843 | 2.859 | 2.834 | 2.844 | 5,165,132 | +0.00(+0.15%) |
Aug 11, 2006 | 2.883 | 2.884 | 2.824 | 2.840 | 6,277,746 | -0.04(-1.34%) |
Aug 10, 2006 | 2.860 | 2.886 | 2.831 | 2.879 | 7,312,619 | -0.00(-0.05%) |
Aug 09, 2006 | 2.914 | 2.939 | 2.871 | 2.880 | 6,594,699 | -0.02(-0.69%) |
Aug 08, 2006 | 2.971 | 2.971 | 2.890 | 2.900 | 6,967,876 | -0.05(-1.84%) |
Aug 07, 2006 | 3.000 | 3.007 | 2.921 | 2.954 | 6,330,092 | -0.04(-1.34%) |
Aug 04, 2006 | 2.940 | 3.107 | 2.936 | 2.994 | 17,391,772 | +0.08(+2.80%) |
Aug 03, 2006 | 2.943 | 2.964 | 2.871 | 2.913 | 13,385,455 | -0.06(-2.16%) |
Aug 02, 2006 | 2.971 | 3.050 | 2.959 | 2.977 | 11,227,061 | +0.05(+1.66%) |
Aug 01, 2006 | 2.963 | 3.010 | 2.901 | 2.929 | 11,961,214 | -0.03(-0.92%) |
Jul 31, 2006 | 2.986 | 2.986 | 2.929 | 2.956 | 8,389,976 | -0.02(-0.77%) |
Jul 28, 2006 | 2.889 | 3.026 | 2.884 | 2.979 | 10,546,879 | +0.09(+3.12%) |
Jul 27, 2006 | 2.757 | 3.064 | 2.750 | 2.889 | 22,501,806 | +0.17(+6.25%) |
Jul 26, 2006 | 2.736 | 2.743 | 2.701 | 2.719 | 23,380,160 | +0.04(+1.33%) |
Jul 25, 2006 | 2.713 | 2.763 | 2.656 | 2.683 | 106,634,800 | -0.71(-20.96%) |
Jul 24, 2006 | 3.296 | 3.407 | 3.197 | 3.394 | 24,843,278 | +0.10(+3.08%) |
Jul 21, 2006 | 3.324 | 3.344 | 3.281 | 3.293 | 8,185,918 | -0.04(-1.28%) |
Jul 20, 2006 | 3.387 | 3.444 | 3.327 | 3.336 | 7,718,626 | -0.05(-1.44%) |
Jul 19, 2006 | 3.327 | 3.390 | 3.273 | 3.384 | 12,169,639 | +0.04(+1.24%) |
Jul 18, 2006 | 3.397 | 3.410 | 3.257 | 3.343 | 16,231,326 | -0.06(-1.72%) |
Jul 17, 2006 | 3.429 | 3.511 | 3.351 | 3.401 | 6,464,660 | -0.05(-1.57%) |
Jul 14, 2006 | 3.543 | 3.561 | 3.413 | 3.456 | 8,566,306 | -0.10(-2.85%) |
Jul 13, 2006 | 3.480 | 3.621 | 3.471 | 3.557 | 9,000,887 | +0.04(+1.26%) |
Jul 12, 2006 | 3.623 | 3.627 | 3.499 | 3.513 | 6,599,193 | -0.11(-2.92%) |
Jul 11, 2006 | 3.747 | 3.776 | 3.553 | 3.619 | 19,477,352 | -0.16(-4.23%) |
Jul 10, 2006 | 3.823 | 3.827 | 3.739 | 3.779 | 3,127,655 | -0.03(-0.75%) |
Jul 07, 2006 | 3.796 | 3.846 | 3.714 | 3.807 | 5,060,013 | +0.00(+0.11%) |
Jul 06, 2006 | 3.796 | 3.839 | 3.779 | 3.803 | 3,276,601 | -0.00(-0.07%) |
Jul 05, 2006 | 3.854 | 3.870 | 3.776 | 3.806 | 4,793,782 | -0.09(-2.20%) |
Jul 03, 2006 | 3.909 | 3.937 | 3.864 | 3.891 | 2,731,358 | +0.00(+0.11%) |
Jun 30, 2006 | 3.893 | 3.931 | 3.786 | 3.887 | 7,086,785 | +0.01(+0.18%) |
Jun 29, 2006 | 3.800 | 3.894 | 3.799 | 3.880 | 5,513,200 | +0.09(+2.26%) |
Jun 28, 2006 | 3.874 | 3.876 | 3.753 | 3.794 | 5,619,291 | -0.05(-1.30%) |
Jun 27, 2006 | 3.966 | 3.974 | 3.839 | 3.844 | 5,217,016 | -0.11(-2.85%) |
Jun 26, 2006 | 3.924 | 4.007 | 3.924 | 3.957 | 4,005,399 | +0.05(+1.32%) |
Jun 23, 2006 | 3.930 | 3.960 | 3.893 | 3.906 | 3,780,055 | -0.05(-1.19%) |
Jun 22, 2006 | 4.007 | 4.070 | 3.896 | 3.953 | 10,064,859 | +0.07(+1.84%) |
Jun 21, 2006 | 3.889 | 3.897 | 3.791 | 3.881 | 10,173,597 | +0.01(+0.33%) |
Jun 20, 2006 | 3.949 | 3.963 | 3.827 | 3.869 | 16,476,669 | -0.13(-3.34%) |
Jun 19, 2006 | 3.906 | 4.024 | 3.866 | 4.002 | 8,582,910 | +0.13(+3.30%) |
Jun 16, 2006 | 3.951 | 3.960 | 3.847 | 3.874 | 8,563,226 | -0.08(-2.09%) |
Jun 15, 2006 | 4.003 | 4.063 | 3.881 | 3.957 | 8,721,839 | -0.04(-1.04%) |
Jun 14, 2006 | 3.957 | 4.029 | 3.907 | 3.999 | 6,213,633 | +0.06(+1.63%) |
Jun 13, 2006 | 3.843 | 4.000 | 3.843 | 3.934 | 10,832,493 | +0.07(+1.70%) |
Jun 12, 2006 | 3.919 | 3.936 | 3.810 | 3.869 | 7,515,003 | -0.06(-1.63%) |
Jun 09, 2006 | 3.976 | 3.979 | 3.871 | 3.933 | 8,462,419 | -0.04(-0.90%) |
Jun 08, 2006 | 3.739 | 3.986 | 3.686 | 3.969 | 16,981,488 | +0.20(+5.23%) |
Jun 07, 2006 | 3.841 | 3.890 | 3.751 | 3.771 | 9,676,646 | -0.07(-1.82%) |
Jun 06, 2006 | 3.913 | 3.913 | 3.800 | 3.841 | 8,615,642 | -0.06(-1.43%) |
Jun 05, 2006 | 3.967 | 4.039 | 3.857 | 3.897 | 6,418,201 | -0.10(-2.40%) |
Jun 02, 2006 | 4.069 | 4.109 | 3.971 | 3.993 | 3,878,713 | -0.08(-1.96%) |
Jun 01, 2006 | 3.946 | 4.073 | 3.946 | 4.073 | 4,203,164 | +0.12(+2.96%) |
May 31, 2006 | 3.954 | 4.053 | 3.926 | 3.956 | 8,330,720 | +0.03(+0.69%) |
May 30, 2006 | 4.097 | 4.141 | 3.929 | 3.929 | 5,426,841 | -0.19(-4.61%) |
May 26, 2006 | 4.114 | 4.157 | 4.061 | 4.119 | 3,797,121 | +0.01(+0.28%) |
May 25, 2006 | 3.993 | 4.107 | 3.990 | 4.107 | 5,468,708 | +0.12(+2.90%) |
May 24, 2006 | 3.971 | 4.029 | 3.831 | 3.991 | 7,156,050 | +0.00(+0.04%) |
May 23, 2006 | 4.034 | 4.131 | 3.959 | 3.990 | 6,095,459 | -0.01(-0.25%) |
May 22, 2006 | 3.963 | 4.030 | 3.914 | 4.000 | 7,256,290 | +0.02(+0.47%) |
May 19, 2006 | 3.950 | 4.059 | 3.949 | 3.981 | 5,384,162 | +0.02(+0.58%) |
May 18, 2006 | 4.006 | 4.101 | 3.956 | 3.959 | 4,592,035 | -0.05(-1.35%) |
May 17, 2006 | 4.101 | 4.116 | 4.009 | 4.013 | 6,196,028 | -0.08(-1.99%) |
May 16, 2006 | 4.071 | 4.194 | 4.059 | 4.094 | 6,390,474 | +0.03(+0.74%) |
May 15, 2006 | 4.193 | 4.239 | 4.004 | 4.064 | 7,120,994 | -0.16(-3.85%) |
May 12, 2006 | 4.250 | 4.250 | 4.146 | 4.227 | 6,465,220 | -0.02(-0.57%) |
May 11, 2006 | 4.403 | 4.431 | 4.216 | 4.251 | 10,652,747 | -0.16(-3.72%) |
May 10, 2006 | 4.390 | 4.474 | 4.336 | 4.416 | 6,365,694 | +0.03(+0.62%) |
May 09, 2006 | 4.459 | 4.597 | 4.371 | 4.389 | 15,789,584 | +0.10(+2.40%) |
May 08, 2006 | 4.327 | 4.347 | 4.271 | 4.286 | 4,588,444 | -0.04(-0.99%) |
May 05, 2006 | 4.277 | 4.347 | 4.269 | 4.329 | 4,868,955 | +0.04(+1.03%) |
May 04, 2006 | 4.230 | 4.293 | 4.223 | 4.284 | 3,287,766 | +0.04(+0.94%) |
May 03, 2006 | 4.320 | 4.321 | 4.230 | 4.244 | 8,360,995 | -0.07(-1.62%) |
May 02, 2006 | 4.229 | 4.340 | 4.216 | 4.314 | 9,424,611 | +0.09(+2.03%) |
May 01, 2006 | 4.265 | 4.300 | 4.221 | 4.229 | 10,093,923 | -0.01(-0.14%) |
Apr 28, 2006 | 4.276 | 4.399 | 4.229 | 4.234 | 15,371,999 | -0.24(-5.27%) |
Apr 27, 2006 | 4.541 | 4.614 | 4.441 | 4.470 | 6,515,900 | -0.03(-0.60%) |
Apr 26, 2006 | 4.519 | 4.571 | 4.423 | 4.497 | 14,473,955 | -0.02(-0.38%) |
Apr 25, 2006 | 4.716 | 4.731 | 4.457 | 4.514 | 27,543,284 | +0.08(+1.87%) |
Apr 24, 2006 | 4.406 | 4.533 | 4.301 | 4.431 | 31,072,838 | +0.03(+0.71%) |
Apr 21, 2006 | 4.434 | 4.470 | 4.341 | 4.400 | 9,217,621 | -0.04(-1.00%) |
Apr 20, 2006 | 4.437 | 4.471 | 4.290 | 4.444 | 8,883,021 | +0.00(+0.10%) |
Apr 19, 2006 | 4.253 | 4.536 | 4.186 | 4.440 | 19,187,048 | +0.18(+4.30%) |
Apr 18, 2006 | 4.180 | 4.267 | 4.127 | 4.257 | 8,466,626 | +0.09(+2.05%) |
Apr 17, 2006 | 4.143 | 4.171 | 4.107 | 4.171 | 5,381,187 | +0.00(+0.03%) |
Apr 13, 2006 | 4.083 | 4.180 | 4.079 | 4.170 | 5,075,728 | +0.07(+1.64%) |
Apr 12, 2006 | 4.074 | 4.156 | 4.050 | 4.103 | 6,859,768 | +0.03(+0.70%) |
Apr 11, 2006 | 4.057 | 4.089 | 3.977 | 4.074 | 8,251,466 | +0.04(+0.96%) |
Apr 10, 2006 | 3.986 | 4.089 | 3.966 | 4.036 | 5,164,740 | +0.04(+1.11%) |
Apr 07, 2006 | 4.036 | 4.160 | 3.951 | 3.991 | 4,972,723 | -0.04(-1.10%) |
Apr 06, 2006 | 4.083 | 4.089 | 3.993 | 4.036 | 6,431,760 | -0.06(-1.43%) |
Apr 05, 2006 | 3.850 | 4.129 | 3.839 | 4.094 | 14,876,175 | +0.18(+4.56%) |
Apr 04, 2006 | 3.987 | 4.021 | 3.894 | 3.916 | 11,986,757 | -0.10(-2.56%) |
Apr 03, 2006 | 4.141 | 4.149 | 3.997 | 4.019 | 7,836,576 | -0.12(-2.97%) |
Mar 31, 2006 | 4.071 | 4.159 | 4.071 | 4.141 | 3,912,348 | +0.05(+1.22%) |
Mar 30, 2006 | 4.159 | 4.193 | 4.016 | 4.091 | 6,499,002 | -0.08(-1.95%) |
Mar 29, 2006 | 4.019 | 4.200 | 3.993 | 4.173 | 7,978,018 | +0.17(+4.21%) |
Mar 28, 2006 | 4.141 | 4.143 | 3.936 | 4.004 | 8,407,203 | -0.12(-2.98%) |
Mar 27, 2006 | 4.057 | 4.157 | 4.037 | 4.127 | 5,318,950 | +0.03(+0.77%) |
Mar 24, 2006 | 4.024 | 4.100 | 4.004 | 4.096 | 3,468,058 | +0.05(+1.34%) |
Mar 23, 2006 | 4.011 | 4.093 | 3.929 | 4.041 | 7,040,599 | +0.03(+0.86%) |
Mar 22, 2006 | 3.867 | 4.021 | 3.864 | 4.007 | 7,183,399 | +0.13(+3.24%) |
Mar 21, 2006 | 3.893 | 3.964 | 3.850 | 3.881 | 5,661,900 | +0.01(+0.33%) |
Mar 20, 2006 | 3.764 | 3.950 | 3.757 | 3.869 | 9,045,610 | +0.13(+3.48%) |
Mar 17, 2006 | 3.646 | 3.777 | 3.590 | 3.739 | 9,793,896 | +0.10(+2.75%) |
Mar 16, 2006 | 3.579 | 3.664 | 3.576 | 3.639 | 3,471,257 | +0.05(+1.43%) |
Mar 15, 2006 | 3.603 | 3.619 | 3.557 | 3.587 | 3,675,167 | -0.04(-1.22%) |
Mar 14, 2006 | 3.579 | 3.659 | 3.554 | 3.631 | 3,805,150 | +0.05(+1.28%) |
Mar 13, 2006 | 3.581 | 3.637 | 3.574 | 3.586 | 6,333,452 | -0.06(-1.76%) |
Mar 10, 2006 | 3.587 | 3.686 | 3.521 | 3.650 | 7,048,117 | +0.04(+1.19%) |
Mar 09, 2006 | 3.587 | 3.681 | 3.580 | 3.607 | 5,110,091 | +0.02(+0.48%) |
Mar 08, 2006 | 3.643 | 3.649 | 3.573 | 3.590 | 4,597,908 | -0.05(-1.30%) |
Mar 07, 2006 | 3.639 | 3.694 | 3.559 | 3.637 | 6,045,605 | -0.02(-0.66%) |
Mar 06, 2006 | 3.840 | 3.840 | 3.614 | 3.661 | 7,671,383 | -0.16(-4.22%) |
Mar 03, 2006 | 3.800 | 3.853 | 3.789 | 3.823 | 4,021,492 | -0.01(-0.19%) |
Mar 02, 2006 | 3.807 | 3.874 | 3.769 | 3.830 | 4,097,148 | -0.01(-0.15%) |