Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.294 | 6.383 | 6.188 | 6.258 | 4,377,082 | -0.01(-0.12%) |
Mar 29, 2007 | 6.251 | 6.308 | 6.164 | 6.265 | 10,466,123 | +0.05(+0.77%) |
Mar 28, 2007 | 6.287 | 6.287 | 6.104 | 6.217 | 11,428,425 | -0.09(-1.41%) |
Mar 27, 2007 | 6.458 | 6.460 | 6.255 | 6.306 | 3,722,937 | -0.17(-2.60%) |
Mar 26, 2007 | 6.506 | 6.561 | 6.378 | 6.474 | 2,897,288 | -0.05(-0.81%) |
Mar 23, 2007 | 6.443 | 6.556 | 6.417 | 6.527 | 6,286,734 | +0.07(+1.04%) |
Mar 22, 2007 | 6.496 | 6.496 | 6.373 | 6.460 | 4,511,646 | -0.02(-0.37%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.316 | 6.484 | 3,119,070 | +0.16(+2.47%) |
Mar 20, 2007 | 6.265 | 6.357 | 6.248 | 6.328 | 2,609,470 | +0.08(+1.23%) |
Mar 19, 2007 | 6.260 | 6.313 | 6.214 | 6.251 | 4,406,154 | +0.04(+0.62%) |
Mar 16, 2007 | 6.381 | 6.378 | 6.212 | 6.212 | 3,911,921 | -0.17(-2.60%) |
Mar 15, 2007 | 6.332 | 6.424 | 6.299 | 6.378 | 5,101,819 | +0.06(+0.91%) |
Mar 14, 2007 | 6.316 | 6.359 | 6.142 | 6.320 | 5,759,275 | +0.01(+0.15%) |
Mar 13, 2007 | 6.224 | 6.328 | 6.140 | 6.311 | 6,187,057 | +0.09(+1.39%) |
Mar 12, 2007 | 6.147 | 6.229 | 6.123 | 6.224 | 3,410,211 | +0.06(+0.94%) |
Mar 09, 2007 | 6.236 | 6.282 | 6.084 | 6.166 | 4,647,041 | -0.04(-0.62%) |
Mar 08, 2007 | 5.670 | 6.255 | 5.670 | 6.205 | 3,432,223 | +0.10(+1.58%) |
Mar 07, 2007 | 6.123 | 6.246 | 6.092 | 6.109 | 3,855,437 | +0.00(+0.04%) |
Mar 06, 2007 | 6.140 | 6.219 | 5.983 | 6.106 | 5,158,303 | +0.03(+0.48%) |
Mar 05, 2007 | 6.234 | 6.234 | 6.022 | 6.077 | 4,330,566 | -0.16(-2.51%) |
Mar 02, 2007 | 6.393 | 6.679 | 6.231 | 6.234 | 10,808,764 | -0.19(-3.00%) |
Mar 01, 2007 | 6.017 | 6.477 | 5.983 | 6.426 | 16,783,018 | +0.44(+7.40%) |
Feb 28, 2007 | 5.981 | 6.080 | 5.560 | 5.983 | 6,050,831 | +0.01(+0.16%) |
Feb 27, 2007 | 6.039 | 6.106 | 5.882 | 5.974 | 5,293,698 | -0.18(-2.93%) |
Feb 26, 2007 | 6.239 | 6.294 | 6.140 | 6.154 | 6,128,554 | -0.04(-0.62%) |
Feb 23, 2007 | 6.429 | 6.429 | 6.166 | 6.193 | 3,319,256 | -0.02(-0.35%) |
Feb 22, 2007 | 6.140 | 6.222 | 5.969 | 6.214 | 14,486,028 | -0.10(-1.56%) |
Feb 21, 2007 | 6.265 | 6.429 | 6.212 | 6.313 | 6,251,432 | +0.03(+0.46%) |
Feb 20, 2007 | 6.402 | 6.402 | 6.251 | 6.284 | 6,202,424 | -0.12(-1.84%) |
Feb 16, 2007 | 6.347 | 6.513 | 6.323 | 6.402 | 6,512,254 | +0.06(+0.91%) |
Feb 15, 2007 | 6.282 | 6.361 | 6.212 | 6.344 | 5,378,009 | +0.07(+1.04%) |
Feb 14, 2007 | 6.106 | 6.323 | 6.089 | 6.279 | 7,167,230 | +0.17(+2.84%) |
Feb 13, 2007 | 5.978 | 6.106 | 5.933 | 6.106 | 5,603,525 | +0.13(+2.13%) |
Feb 12, 2007 | 5.911 | 5.981 | 5.875 | 5.978 | 3,662,578 | +0.06(+1.06%) |
Feb 09, 2007 | 6.022 | 6.029 | 5.848 | 5.916 | 3,525,256 | -0.11(-1.84%) |
Feb 08, 2007 | 6.007 | 6.118 | 5.950 | 6.027 | 7,383,600 | +0.01(+0.24%) |
Feb 07, 2007 | 6.077 | 6.087 | 5.964 | 6.012 | 5,712,343 | -0.07(-1.11%) |
Feb 06, 2007 | 5.923 | 6.118 | 5.868 | 6.080 | 7,553,052 | +0.19(+3.27%) |
Feb 05, 2007 | 5.882 | 5.947 | 5.846 | 5.887 | 4,505,832 | +0.00(+0.08%) |
Feb 02, 2007 | 5.779 | 5.892 | 5.774 | 5.882 | 5,922,912 | +0.11(+1.83%) |
Feb 01, 2007 | 5.755 | 5.887 | 5.711 | 5.776 | 8,406,955 | +0.05(+0.80%) |
Jan 31, 2007 | 5.827 | 5.887 | 5.730 | 5.730 | 7,065,048 | -0.13(-2.18%) |
Jan 30, 2007 | 5.863 | 5.899 | 5.771 | 5.858 | 6,051,662 | +0.00(+0.08%) |
Jan 29, 2007 | 5.682 | 5.870 | 5.663 | 5.853 | 9,709,406 | +0.22(+3.98%) |
Jan 26, 2007 | 5.417 | 5.682 | 5.287 | 5.629 | 18,359,740 | +0.55(+10.86%) |
Jan 25, 2007 | 5.225 | 5.278 | 5.064 | 5.078 | 5,366,795 | -0.12(-2.36%) |
Jan 24, 2007 | 5.112 | 5.225 | 5.104 | 5.201 | 5,903,392 | +0.11(+2.08%) |
Jan 23, 2007 | 5.153 | 5.213 | 5.090 | 5.095 | 3,313,857 | -0.04(-0.75%) |
Jan 22, 2007 | 5.133 | 5.198 | 5.092 | 5.133 | 3,041,820 | -0.01(-0.23%) |
Jan 19, 2007 | 5.047 | 5.177 | 5.020 | 5.145 | 3,021,885 | +0.09(+1.76%) |
Jan 18, 2007 | 5.066 | 5.136 | 5.015 | 5.056 | 2,492,349 | -0.01(-0.19%) |
Jan 17, 2007 | 5.112 | 5.150 | 5.056 | 5.066 | 2,955,849 | -0.05(-0.90%) |
Jan 16, 2007 | 5.280 | 5.302 | 5.066 | 5.112 | 4,853,041 | -0.14(-2.66%) |
Jan 12, 2007 | 5.174 | 5.256 | 5.129 | 5.251 | 3,229,961 | +0.08(+1.49%) |
Jan 11, 2007 | 5.027 | 5.177 | 5.025 | 5.174 | 4,180,634 | +0.18(+3.57%) |
Jan 10, 2007 | 4.900 | 5.008 | 4.854 | 4.996 | 2,194,563 | +0.06(+1.22%) |
Jan 09, 2007 | 4.965 | 4.986 | 4.881 | 4.936 | 2,686,305 | -0.00(-0.10%) |
Jan 08, 2007 | 4.919 | 4.972 | 4.885 | 4.941 | 3,820,550 | +0.06(+1.13%) |
Jan 05, 2007 | 4.784 | 4.929 | 4.784 | 4.885 | 2,892,720 | -0.01(-0.29%) |
Jan 04, 2007 | 4.938 | 4.938 | 4.840 | 4.900 | 4,553,594 | -0.04(-0.78%) |
Jan 03, 2007 | 4.986 | 5.104 | 4.842 | 4.938 | 7,720,011 | +0.01(+0.24%) |
Dec 29, 2006 | 5.049 | 5.068 | 4.905 | 4.926 | 3,402,736 | -0.13(-2.48%) |
Dec 28, 2006 | 5.044 | 5.080 | 5.030 | 5.051 | 3,484,969 | +0.04(+0.77%) |
Dec 27, 2006 | 4.936 | 5.032 | 4.936 | 5.013 | 2,113,575 | +0.09(+1.91%) |
Dec 26, 2006 | 4.888 | 4.936 | 4.883 | 4.919 | 3,446,344 | +0.04(+0.89%) |
Dec 22, 2006 | 4.912 | 4.938 | 4.864 | 4.876 | 10,438,712 | -0.00(-0.10%) |
Dec 21, 2006 | 4.876 | 4.926 | 4.818 | 4.881 | 6,108,976 | +0.06(+1.20%) |
Dec 20, 2006 | 4.775 | 4.847 | 4.775 | 4.823 | 7,747,007 | +0.10(+2.14%) |
Dec 19, 2006 | 4.611 | 4.738 | 4.577 | 4.722 | 6,530,528 | +0.07(+1.50%) |
Dec 18, 2006 | 4.705 | 4.779 | 4.635 | 4.652 | 7,280,185 | -0.15(-3.11%) |
Dec 15, 2006 | 4.890 | 4.900 | 4.767 | 4.801 | 7,448,391 | -0.09(-1.77%) |
Dec 14, 2006 | 5.042 | 5.104 | 4.888 | 4.888 | 5,690,746 | -0.13(-2.64%) |
Dec 13, 2006 | 5.020 | 5.066 | 4.982 | 5.020 | 4,920,739 | +0.07(+1.51%) |
Dec 12, 2006 | 4.989 | 5.011 | 4.876 | 4.946 | 4,208,046 | -0.04(-0.87%) |
Dec 11, 2006 | 4.929 | 5.018 | 4.914 | 4.989 | 3,382,800 | +0.08(+1.67%) |
Dec 08, 2006 | 4.905 | 4.919 | 4.840 | 4.907 | 3,837,163 | -0.02(-0.34%) |
Dec 07, 2006 | 5.056 | 5.056 | 4.871 | 4.924 | 6,050,831 | -0.10(-1.92%) |
Dec 06, 2006 | 5.172 | 5.172 | 4.999 | 5.020 | 4,394,941 | -0.11(-2.11%) |
Dec 05, 2006 | 5.165 | 5.169 | 5.064 | 5.129 | 2,425,067 | +0.04(+0.71%) |
Dec 04, 2006 | 5.080 | 5.126 | 4.999 | 5.092 | 3,092,074 | +0.04(+0.86%) |
Dec 01, 2006 | 5.068 | 5.138 | 4.989 | 5.049 | 6,152,585 | -0.03(-0.52%) |
Nov 30, 2006 | 5.020 | 5.143 | 4.856 | 5.076 | 6,841,605 | -0.08(-1.54%) |
Nov 29, 2006 | 5.076 | 5.210 | 5.023 | 5.155 | 10,849,881 | +0.16(+3.13%) |
Nov 28, 2006 | 4.760 | 5.008 | 4.758 | 4.999 | 5,111,372 | +0.24(+4.95%) |
Nov 27, 2006 | 4.909 | 4.909 | 4.729 | 4.763 | 2,810,071 | -0.16(-3.28%) |
Nov 24, 2006 | 4.885 | 5.013 | 4.828 | 4.924 | 1,054,503 | +0.04(+0.84%) |
Nov 22, 2006 | 4.989 | 5.000 | 4.825 | 4.883 | 2,830,006 | -0.11(-2.12%) |
Nov 21, 2006 | 4.924 | 5.068 | 4.907 | 4.989 | 5,034,122 | +0.09(+1.77%) |
Nov 20, 2006 | 4.828 | 4.919 | 4.779 | 4.902 | 2,951,696 | +0.07(+1.55%) |
Nov 17, 2006 | 4.917 | 4.931 | 4.669 | 4.828 | 2,981,599 | -0.12(-2.39%) |
Nov 16, 2006 | 4.934 | 5.025 | 4.909 | 4.946 | 5,677,041 | +0.04(+0.83%) |
Nov 15, 2006 | 4.772 | 4.929 | 4.710 | 4.905 | 8,487,943 | +0.14(+2.98%) |
Nov 14, 2006 | 4.669 | 4.772 | 4.637 | 4.763 | 5,336,477 | +0.13(+2.81%) |
Nov 13, 2006 | 4.659 | 4.712 | 4.606 | 4.633 | 2,565,030 | -0.01(-0.26%) |
Nov 10, 2006 | 4.647 | 4.671 | 4.563 | 4.645 | 3,176,385 | +0.08(+1.69%) |
Nov 09, 2006 | 4.731 | 4.782 | 4.481 | 4.568 | 7,774,419 | -0.16(-3.46%) |
Nov 08, 2006 | 4.599 | 4.763 | 4.580 | 4.731 | 3,509,889 | +0.11(+2.29%) |
Nov 07, 2006 | 4.565 | 4.690 | 4.536 | 4.625 | 2,867,800 | +0.07(+1.53%) |
Nov 06, 2006 | 4.575 | 4.616 | 4.493 | 4.556 | 3,446,760 | -0.01(-0.16%) |
Nov 03, 2006 | 4.584 | 4.625 | 4.546 | 4.563 | 2,673,845 | +0.00(+0.00%) |
Nov 02, 2006 | 4.695 | 4.705 | 4.546 | 4.563 | 4,409,892 | -0.17(-3.66%) |
Nov 01, 2006 | 4.763 | 4.813 | 4.717 | 4.736 | 5,419,956 | -0.02(-0.35%) |
Oct 31, 2006 | 4.734 | 4.767 | 4.673 | 4.753 | 2,768,954 | +0.02(+0.41%) |
Oct 30, 2006 | 4.673 | 4.751 | 4.606 | 4.734 | 3,161,018 | +0.06(+1.29%) |
Oct 27, 2006 | 4.782 | 4.806 | 4.645 | 4.673 | 3,988,755 | -0.11(-2.22%) |
Oct 26, 2006 | 4.717 | 4.782 | 4.659 | 4.779 | 4,266,191 | +0.08(+1.74%) |
Oct 25, 2006 | 4.671 | 4.719 | 4.645 | 4.698 | 5,535,001 | -0.02(-0.41%) |
Oct 24, 2006 | 4.575 | 4.751 | 4.541 | 4.717 | 8,839,305 | +0.13(+2.94%) |
Oct 23, 2006 | 4.452 | 4.613 | 4.433 | 4.582 | 8,805,664 | +0.13(+2.92%) |
Oct 20, 2006 | 4.267 | 4.527 | 4.122 | 4.452 | 23,814,584 | +0.19(+4.35%) |
Oct 19, 2006 | 4.341 | 4.409 | 4.259 | 4.267 | 5,799,561 | -0.06(-1.45%) |
Oct 18, 2006 | 4.332 | 4.370 | 4.281 | 4.329 | 2,824,607 | +0.07(+1.52%) |
Oct 17, 2006 | 4.322 | 4.322 | 4.250 | 4.264 | 3,362,449 | -0.10(-2.21%) |
Oct 16, 2006 | 4.295 | 4.373 | 4.288 | 4.360 | 3,635,731 | +0.03(+0.67%) |
Oct 13, 2006 | 4.375 | 4.387 | 4.298 | 4.332 | 1,777,164 | -0.02(-0.50%) |
Oct 12, 2006 | 4.353 | 4.394 | 4.322 | 4.353 | 3,798,538 | +0.01(+0.17%) |
Oct 11, 2006 | 4.373 | 4.382 | 4.305 | 4.346 | 4,636,658 | -0.04(-0.82%) |
Oct 10, 2006 | 4.336 | 4.430 | 4.334 | 4.382 | 3,980,864 | +0.05(+1.06%) |
Oct 09, 2006 | 4.312 | 4.377 | 4.276 | 4.336 | 2,314,591 | +0.03(+0.67%) |
Oct 06, 2006 | 4.303 | 4.332 | 4.262 | 4.308 | 2,788,474 | -0.02(-0.56%) |
Oct 05, 2006 | 4.358 | 4.358 | 4.218 | 4.332 | 4,326,828 | -0.07(-1.48%) |
Oct 04, 2006 | 4.259 | 4.406 | 4.250 | 4.397 | 10,102,301 | +0.14(+3.34%) |
Oct 03, 2006 | 4.190 | 4.262 | 4.177 | 4.255 | 3,450,913 | +0.05(+1.26%) |
Oct 02, 2006 | 4.141 | 4.223 | 4.129 | 4.202 | 3,013,579 | +0.07(+1.63%) |
Sep 29, 2006 | 4.146 | 4.209 | 4.125 | 4.134 | 1,652,982 | -0.02(-0.41%) |
Sep 28, 2006 | 4.211 | 4.255 | 4.120 | 4.151 | 2,365,676 | -0.05(-1.20%) |
Sep 27, 2006 | 4.096 | 4.271 | 4.093 | 4.202 | 4,420,691 | +0.08(+2.05%) |
Sep 26, 2006 | 4.098 | 4.141 | 4.098 | 4.117 | 3,034,345 | +0.00(+0.12%) |
Sep 25, 2006 | 4.074 | 4.137 | 4.026 | 4.112 | 4,030,288 | +0.02(+0.59%) |
Sep 22, 2006 | 4.141 | 4.141 | 4.055 | 4.088 | 2,955,433 | -0.04(-0.93%) |
Sep 21, 2006 | 4.245 | 4.262 | 4.105 | 4.127 | 2,747,357 | -0.12(-2.83%) |
Sep 20, 2006 | 4.262 | 4.286 | 4.228 | 4.247 | 3,301,812 | +0.02(+0.46%) |
Sep 19, 2006 | 4.180 | 4.269 | 4.153 | 4.228 | 3,929,780 | +0.03(+0.69%) |
Sep 18, 2006 | 4.185 | 4.216 | 4.125 | 4.199 | 3,712,151 | -0.02(-0.46%) |
Sep 15, 2006 | 4.185 | 4.252 | 4.151 | 4.218 | 6,812,532 | +0.06(+1.33%) |
Sep 14, 2006 | 4.141 | 4.202 | 3.997 | 4.163 | 12,003,646 | -0.20(-4.58%) |
Sep 13, 2006 | 4.021 | 4.363 | 4.021 | 4.363 | 8,611,709 | +0.33(+8.05%) |
Sep 12, 2006 | 3.966 | 4.059 | 3.966 | 4.038 | 1,814,543 | +0.09(+2.38%) |
Sep 11, 2006 | 3.975 | 3.990 | 3.864 | 3.944 | 1,233,507 | -0.07(-1.68%) |
Sep 08, 2006 | 3.922 | 4.014 | 3.910 | 4.011 | 3,534,393 | +0.11(+2.90%) |
Sep 07, 2006 | 3.949 | 3.949 | 3.848 | 3.898 | 1,922,527 | -0.05(-1.34%) |
Sep 06, 2006 | 3.961 | 3.987 | 3.877 | 3.951 | 2,334,111 | -0.01(-0.18%) |
Sep 05, 2006 | 3.891 | 3.970 | 3.857 | 3.958 | 7,073,355 | +0.12(+3.14%) |
Sep 01, 2006 | 3.864 | 3.864 | 3.737 | 3.838 | 4,223,828 | -0.03(-0.69%) |
Aug 31, 2006 | 3.913 | 3.958 | 3.812 | 3.864 | 2,806,748 | -0.03(-0.74%) |
Aug 30, 2006 | 3.836 | 3.905 | 3.778 | 3.893 | 4,457,654 | +0.03(+0.81%) |
Aug 29, 2006 | 3.727 | 3.867 | 3.718 | 3.862 | 3,207,949 | +0.16(+4.22%) |
Aug 28, 2006 | 3.732 | 3.785 | 3.706 | 3.706 | 2,107,345 | -0.04(-0.97%) |
Aug 25, 2006 | 3.761 | 3.790 | 3.732 | 3.742 | 1,277,116 | -0.02(-0.45%) |
Aug 24, 2006 | 3.792 | 3.792 | 3.732 | 3.759 | 1,775,503 | -0.03(-0.76%) |
Aug 23, 2006 | 3.901 | 3.901 | 3.732 | 3.787 | 3,170,986 | -0.11(-2.90%) |
Aug 22, 2006 | 3.756 | 3.901 | 3.746 | 3.901 | 6,822,085 | +0.15(+4.05%) |
Aug 21, 2006 | 3.768 | 3.778 | 3.696 | 3.749 | 2,879,014 | -0.05(-1.33%) |
Aug 18, 2006 | 3.792 | 3.799 | 3.734 | 3.799 | 2,050,446 | +0.01(+0.32%) |
Aug 17, 2006 | 3.648 | 3.787 | 3.648 | 3.787 | 7,574,233 | +0.14(+3.76%) |
Aug 16, 2006 | 3.604 | 3.653 | 3.592 | 3.650 | 2,810,486 | +0.06(+1.61%) |
Aug 15, 2006 | 3.621 | 3.624 | 3.588 | 3.592 | 2,923,038 | +0.02(+0.47%) |
Aug 14, 2006 | 3.597 | 3.612 | 3.563 | 3.576 | 2,998,627 | -0.00(-0.13%) |
Aug 11, 2006 | 3.551 | 3.600 | 3.525 | 3.580 | 2,309,607 | +0.02(+0.47%) |
Aug 10, 2006 | 3.419 | 3.580 | 3.412 | 3.563 | 1,875,595 | +0.13(+3.79%) |
Aug 09, 2006 | 3.460 | 3.470 | 3.405 | 3.433 | 3,445,929 | +0.00(+0.07%) |
Aug 08, 2006 | 3.571 | 3.573 | 3.431 | 3.431 | 1,639,692 | -0.13(-3.59%) |
Aug 07, 2006 | 3.539 | 3.619 | 3.515 | 3.559 | 1,829,494 | -0.00(-0.07%) |
Aug 04, 2006 | 3.588 | 3.626 | 3.479 | 3.561 | 2,798,442 | +0.02(+0.68%) |
Aug 03, 2006 | 3.472 | 3.590 | 3.431 | 3.537 | 1,876,011 | +0.05(+1.31%) |
Aug 02, 2006 | 3.520 | 3.588 | 3.460 | 3.491 | 2,838,313 | -0.02(-0.55%) |
Aug 01, 2006 | 3.491 | 3.559 | 3.383 | 3.511 | 5,324,848 | +0.02(+0.55%) |
Jul 31, 2006 | 3.600 | 3.600 | 3.467 | 3.491 | 4,048,562 | -0.09(-2.42%) |
Jul 28, 2006 | 3.563 | 3.597 | 3.520 | 3.578 | 1,885,978 | +0.02(+0.61%) |
Jul 27, 2006 | 3.679 | 3.691 | 3.532 | 3.556 | 6,567,077 | -0.10(-2.70%) |
Jul 26, 2006 | 3.482 | 3.696 | 3.474 | 3.655 | 6,352,770 | +0.17(+4.83%) |
Jul 25, 2006 | 3.460 | 3.503 | 3.364 | 3.486 | 2,790,135 | +0.01(+0.42%) |
Jul 24, 2006 | 3.402 | 3.535 | 3.390 | 3.472 | 6,427,113 | +0.11(+3.37%) |
Jul 21, 2006 | 3.484 | 3.551 | 3.344 | 3.359 | 11,342,869 | +0.12(+3.72%) |
Jul 20, 2006 | 3.294 | 3.356 | 3.181 | 3.238 | 3,163,925 | -0.04(-1.18%) |
Jul 19, 2006 | 3.178 | 3.409 | 3.178 | 3.277 | 3,444,268 | +0.11(+3.42%) |
Jul 18, 2006 | 3.181 | 3.202 | 3.072 | 3.169 | 3,140,252 | +0.01(+0.38%) |
Jul 17, 2006 | 3.183 | 3.250 | 3.137 | 3.157 | 1,517,587 | -0.05(-1.58%) |
Jul 14, 2006 | 3.301 | 3.311 | 3.157 | 3.207 | 2,903,103 | -0.07(-2.13%) |
Jul 13, 2006 | 3.323 | 3.335 | 3.258 | 3.277 | 2,423,405 | -0.06(-1.73%) |
Jul 12, 2006 | 3.335 | 3.390 | 3.294 | 3.335 | 4,562,731 | +0.00(+0.14%) |
Jul 11, 2006 | 3.267 | 3.359 | 3.265 | 3.330 | 2,980,353 | +0.02(+0.66%) |
Jul 10, 2006 | 3.308 | 3.352 | 3.255 | 3.308 | 1,904,253 | -0.00(-0.07%) |
Jul 07, 2006 | 3.383 | 3.426 | 3.296 | 3.311 | 3,304,304 | -0.09(-2.69%) |
Jul 06, 2006 | 3.479 | 3.527 | 3.381 | 3.402 | 3,248,236 | -0.07(-1.88%) |
Jul 05, 2006 | 3.311 | 3.588 | 3.198 | 3.467 | 8,420,661 | +0.13(+3.97%) |
Jul 03, 2006 | 3.241 | 3.335 | 3.181 | 3.335 | 4,905,787 | +0.08(+2.52%) |
Jun 30, 2006 | 3.289 | 3.356 | 3.246 | 3.253 | 10,217,345 | -0.03(-0.95%) |
Jun 29, 2006 | 3.267 | 3.323 | 3.243 | 3.284 | 3,905,276 | +0.04(+1.26%) |
Jun 28, 2006 | 3.291 | 3.301 | 3.198 | 3.243 | 1,396,729 | -0.02(-0.74%) |
Jun 27, 2006 | 3.282 | 3.308 | 3.260 | 3.267 | 1,555,797 | -0.01(-0.22%) |
Jun 26, 2006 | 3.352 | 3.354 | 3.250 | 3.275 | 2,429,220 | -0.08(-2.30%) |
Jun 23, 2006 | 3.383 | 3.383 | 3.332 | 3.352 | 1,681,640 | -0.03(-0.85%) |
Jun 22, 2006 | 3.426 | 3.431 | 3.347 | 3.381 | 4,619,215 | -0.02(-0.64%) |
Jun 21, 2006 | 3.289 | 3.484 | 3.284 | 3.402 | 5,190,283 | +0.11(+3.44%) |
Jun 20, 2006 | 3.332 | 3.361 | 3.248 | 3.289 | 2,393,918 | -0.04(-1.30%) |
Jun 19, 2006 | 3.390 | 3.407 | 3.316 | 3.332 | 1,816,204 | -0.06(-1.77%) |
Jun 16, 2006 | 3.467 | 3.489 | 3.376 | 3.393 | 1,695,761 | -0.06(-1.61%) |
Jun 15, 2006 | 3.335 | 3.465 | 3.299 | 3.448 | 3,896,139 | +0.17(+5.29%) |
Jun 14, 2006 | 3.308 | 3.347 | 3.217 | 3.275 | 2,575,413 | -0.05(-1.45%) |
Jun 13, 2006 | 3.318 | 3.390 | 3.306 | 3.323 | 4,411,969 | -0.02(-0.58%) |
Jun 12, 2006 | 3.431 | 3.431 | 3.323 | 3.342 | 2,801,349 | -0.09(-2.60%) |
Jun 09, 2006 | 3.405 | 3.477 | 3.405 | 3.431 | 1,760,966 | +0.02(+0.64%) |
Jun 08, 2006 | 3.419 | 3.438 | 3.323 | 3.409 | 4,993,005 | -0.01(-0.28%) |
Jun 07, 2006 | 3.438 | 3.491 | 3.409 | 3.419 | 4,392,864 | -0.03(-0.77%) |
Jun 06, 2006 | 3.438 | 3.489 | 3.352 | 3.446 | 5,113,033 | +0.00(+0.14%) |
Jun 05, 2006 | 3.405 | 3.458 | 3.352 | 3.441 | 4,943,997 | +0.01(+0.35%) |
Jun 02, 2006 | 3.359 | 3.433 | 3.359 | 3.429 | 5,786,686 | +0.07(+2.08%) |
Jun 01, 2006 | 3.306 | 3.402 | 3.284 | 3.359 | 3,977,126 | +0.05(+1.38%) |
May 31, 2006 | 3.267 | 3.328 | 3.214 | 3.313 | 3,293,506 | +0.04(+1.25%) |
May 30, 2006 | 3.361 | 3.378 | 3.270 | 3.272 | 3,947,638 | -0.09(-2.58%) |
May 26, 2006 | 3.366 | 3.417 | 3.349 | 3.359 | 3,310,119 | +0.03(+0.87%) |
May 25, 2006 | 3.311 | 3.368 | 3.308 | 3.330 | 7,572,572 | +0.04(+1.17%) |
May 24, 2006 | 3.320 | 3.344 | 3.272 | 3.291 | 7,299,290 | -0.04(-1.30%) |
May 23, 2006 | 3.287 | 3.426 | 3.287 | 3.335 | 6,668,831 | +0.07(+2.21%) |
May 22, 2006 | 3.275 | 3.291 | 3.205 | 3.263 | 2,368,583 | -0.04(-1.09%) |
May 19, 2006 | 3.328 | 3.352 | 3.152 | 3.299 | 6,475,706 | -0.02(-0.65%) |
May 18, 2006 | 3.308 | 3.356 | 3.308 | 3.320 | 2,764,385 | -0.00(-0.14%) |
May 17, 2006 | 3.323 | 3.376 | 3.299 | 3.325 | 3,318,840 | -0.03(-0.93%) |
May 16, 2006 | 3.378 | 3.433 | 3.349 | 3.356 | 2,986,167 | -0.05(-1.34%) |
May 15, 2006 | 3.412 | 3.460 | 3.381 | 3.402 | 4,737,997 | -0.05(-1.46%) |
May 12, 2006 | 3.559 | 3.588 | 3.400 | 3.453 | 4,822,723 | -0.10(-2.91%) |
May 11, 2006 | 3.684 | 3.684 | 3.554 | 3.556 | 4,274,913 | -0.12(-3.15%) |
May 10, 2006 | 3.648 | 3.720 | 3.629 | 3.672 | 3,843,808 | +0.01(+0.26%) |
May 09, 2006 | 3.679 | 3.696 | 3.648 | 3.662 | 6,032,557 | -0.01(-0.20%) |
May 08, 2006 | 3.636 | 3.694 | 3.636 | 3.669 | 11,124,824 | +0.02(+0.46%) |
May 05, 2006 | 3.653 | 3.669 | 3.614 | 3.653 | 4,659,086 | +0.01(+0.20%) |
May 04, 2006 | 3.718 | 3.718 | 3.621 | 3.645 | 6,053,738 | -0.07(-1.94%) |
May 03, 2006 | 3.718 | 3.742 | 3.703 | 3.718 | 3,790,647 | +0.00(+0.00%) |
May 02, 2006 | 3.785 | 3.785 | 3.686 | 3.718 | 4,722,215 | -0.07(-1.84%) |
May 01, 2006 | 3.802 | 3.840 | 3.722 | 3.787 | 4,272,836 | -0.01(-0.38%) |
Apr 28, 2006 | 3.768 | 3.816 | 3.759 | 3.802 | 3,645,284 | +0.01(+0.32%) |
Apr 27, 2006 | 3.778 | 3.812 | 3.720 | 3.790 | 1,636,370 | +0.01(+0.25%) |
Apr 26, 2006 | 3.696 | 3.809 | 3.691 | 3.780 | 4,334,304 | +0.07(+1.95%) |
Apr 25, 2006 | 3.715 | 3.730 | 3.662 | 3.708 | 6,305,424 | -0.00(-0.13%) |
Apr 24, 2006 | 3.732 | 3.756 | 3.633 | 3.713 | 4,609,662 | -0.02(-0.45%) |
Apr 21, 2006 | 3.867 | 3.874 | 3.503 | 3.730 | 11,651,868 | -0.00(-0.06%) |
Apr 20, 2006 | 3.708 | 3.787 | 3.703 | 3.732 | 4,110,445 | +0.08(+2.31%) |
Apr 19, 2006 | 3.641 | 3.672 | 3.588 | 3.648 | 2,981,599 | +0.02(+0.46%) |
Apr 18, 2006 | 3.551 | 3.655 | 3.537 | 3.631 | 3,079,199 | +0.07(+1.89%) |
Apr 17, 2006 | 3.653 | 3.689 | 3.554 | 3.563 | 2,475,736 | -0.08(-2.25%) |
Apr 13, 2006 | 3.609 | 3.730 | 3.641 | 3.645 | 3,931,441 | +0.04(+1.00%) |
Apr 12, 2006 | 3.655 | 3.669 | 3.578 | 3.609 | 3,294,752 | -0.06(-1.71%) |
Apr 11, 2006 | 3.773 | 3.816 | 3.669 | 3.672 | 5,092,682 | -0.10(-2.62%) |
Apr 10, 2006 | 3.720 | 3.833 | 3.720 | 3.771 | 4,995,497 | +0.07(+1.95%) |
Apr 07, 2006 | 3.824 | 3.826 | 3.684 | 3.698 | 4,562,316 | -0.13(-3.34%) |
Apr 06, 2006 | 3.840 | 3.852 | 3.809 | 3.826 | 7,532,701 | +0.00(+0.13%) |
Apr 05, 2006 | 3.648 | 3.836 | 3.648 | 3.821 | 11,524,780 | +0.17(+4.75%) |
Apr 04, 2006 | 3.542 | 3.650 | 3.498 | 3.648 | 7,920,612 | +0.12(+3.41%) |