Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.150 | 2.150 | 2.117 | 2.135 | 2,474,022 | -0.01(-0.69%) |
Mar 29, 2007 | 2.128 | 2.165 | 2.113 | 2.150 | 2,895,561 | +0.05(+2.17%) |
Mar 28, 2007 | 2.094 | 2.110 | 2.078 | 2.104 | 1,050,780 | -0.00(-0.05%) |
Mar 27, 2007 | 2.106 | 2.109 | 2.093 | 2.105 | 920,199 | -0.00(-0.05%) |
Mar 26, 2007 | 2.114 | 2.122 | 2.094 | 2.106 | 1,887,723 | -0.01(-0.32%) |
Mar 23, 2007 | 2.117 | 2.124 | 2.088 | 2.113 | 1,561,710 | -0.00(-0.11%) |
Mar 22, 2007 | 2.158 | 2.158 | 2.106 | 2.116 | 3,038,411 | -0.04(-1.85%) |
Mar 21, 2007 | 2.165 | 2.167 | 2.134 | 2.155 | 2,367,980 | -0.01(-0.53%) |
Mar 20, 2007 | 2.145 | 2.168 | 2.116 | 2.167 | 1,884,218 | +0.02(+0.96%) |
Mar 19, 2007 | 2.138 | 2.168 | 2.105 | 2.146 | 2,604,602 | +0.01(+0.48%) |
Mar 16, 2007 | 2.168 | 2.168 | 2.109 | 2.136 | 2,878,909 | -0.03(-1.42%) |
Mar 15, 2007 | 2.087 | 2.167 | 2.076 | 2.167 | 4,273,231 | +0.05(+2.59%) |
Mar 14, 2007 | 2.097 | 2.136 | 2.054 | 2.112 | 2,669,454 | +0.01(+0.54%) |
Mar 13, 2007 | 2.147 | 2.147 | 2.080 | 2.101 | 1,417,983 | -0.05(-2.18%) |
Mar 12, 2007 | 2.108 | 2.168 | 2.106 | 2.147 | 1,578,361 | +0.04(+1.73%) |
Mar 09, 2007 | 2.110 | 2.127 | 2.084 | 2.111 | 1,781,681 | +0.02(+1.15%) |
Mar 08, 2007 | 2.054 | 2.093 | 2.048 | 2.087 | 2,444,225 | +0.04(+1.84%) |
Mar 07, 2007 | 2.037 | 2.062 | 2.026 | 2.049 | 2,049,853 | +0.01(+0.67%) |
Mar 06, 2007 | 2.073 | 2.100 | 2.030 | 2.036 | 3,155,846 | -0.03(-1.27%) |
Mar 05, 2007 | 2.031 | 2.076 | 2.029 | 2.062 | 2,886,797 | +0.01(+0.39%) |
Mar 02, 2007 | 2.072 | 2.101 | 2.052 | 2.054 | 2,495,055 | -0.02(-1.04%) |
Mar 01, 2007 | 2.060 | 2.129 | 2.060 | 2.076 | 2,312,400 | -0.01(-0.27%) |
Feb 28, 2007 | 2.092 | 2.117 | 2.055 | 2.081 | 2,693,993 | -0.00(-0.16%) |
Feb 27, 2007 | 2.111 | 2.157 | 2.049 | 2.085 | 2,303,127 | -0.04(-1.83%) |
Feb 26, 2007 | 2.167 | 2.167 | 2.111 | 2.124 | 1,524,227 | -0.02(-1.06%) |
Feb 23, 2007 | 2.139 | 2.154 | 2.117 | 2.146 | 1,039,387 | -0.00(-0.16%) |
Feb 22, 2007 | 2.158 | 2.167 | 2.129 | 2.150 | 1,165,586 | -0.01(-0.37%) |
Feb 21, 2007 | 2.146 | 2.168 | 2.139 | 2.158 | 1,253,224 | +0.00(+0.05%) |
Feb 20, 2007 | 2.149 | 2.171 | 2.118 | 2.157 | 993,815 | +0.01(+0.32%) |
Feb 16, 2007 | 2.162 | 2.163 | 2.113 | 2.150 | 1,973,608 | -0.01(-0.58%) |
Feb 15, 2007 | 2.160 | 2.182 | 2.145 | 2.162 | 1,630,067 | -0.00(-0.16%) |
Feb 14, 2007 | 2.169 | 2.182 | 2.127 | 2.166 | 2,578,320 | -0.01(-0.26%) |
Feb 13, 2007 | 2.137 | 2.183 | 2.115 | 2.171 | 2,754,165 | +0.05(+2.15%) |
Feb 12, 2007 | 2.157 | 2.157 | 2.112 | 2.126 | 3,686,827 | -0.03(-1.27%) |
Feb 09, 2007 | 2.145 | 2.161 | 2.122 | 2.153 | 5,565,016 | +0.00(+0.21%) |
Feb 08, 2007 | 2.065 | 2.157 | 2.065 | 2.149 | 4,554,549 | +0.08(+3.75%) |
Feb 07, 2007 | 2.082 | 2.094 | 2.058 | 2.071 | 1,544,182 | -0.02(-0.82%) |
Feb 06, 2007 | 2.071 | 2.089 | 2.061 | 2.088 | 1,590,630 | +0.02(+0.83%) |
Feb 05, 2007 | 2.058 | 2.073 | 2.038 | 2.071 | 2,216,366 | +0.01(+0.28%) |
Feb 02, 2007 | 2.080 | 2.081 | 2.052 | 2.065 | 1,254,100 | -0.01(-0.28%) |
Feb 01, 2007 | 2.060 | 2.072 | 2.046 | 2.071 | 1,317,199 | +0.02(+1.00%) |
Jan 31, 2007 | 2.054 | 2.077 | 2.025 | 2.050 | 1,963,968 | -0.00(-0.17%) |
Jan 30, 2007 | 2.039 | 2.136 | 2.031 | 2.054 | 1,991,136 | +0.00(+0.17%) |
Jan 29, 2007 | 2.015 | 2.052 | 2.015 | 2.050 | 1,652,853 | +0.03(+1.24%) |
Jan 26, 2007 | 2.050 | 2.050 | 2.012 | 2.025 | 1,099,857 | -0.02(-0.95%) |
Jan 25, 2007 | 2.049 | 2.049 | 2.012 | 2.045 | 2,555,525 | +0.00(+0.06%) |
Jan 24, 2007 | 2.014 | 2.048 | 2.008 | 2.044 | 2,491,549 | +0.02(+1.19%) |
Jan 23, 2007 | 1.987 | 2.021 | 1.980 | 2.020 | 2,176,052 | +0.02(+1.20%) |
Jan 22, 2007 | 2.008 | 2.014 | 1.985 | 1.996 | 1,580,114 | -0.01(-0.62%) |
Jan 19, 2007 | 1.988 | 2.008 | 1.959 | 2.008 | 1,464,431 | +0.01(+0.57%) |
Jan 18, 2007 | 2.006 | 2.006 | 1.973 | 1.997 | 1,373,288 | -0.00(-0.17%) |
Jan 17, 2007 | 2.014 | 2.024 | 1.997 | 2.000 | 1,379,422 | -0.02(-1.18%) |
Jan 16, 2007 | 2.025 | 2.042 | 1.997 | 2.024 | 1,681,774 | +0.01(+0.34%) |
Jan 12, 2007 | 2.028 | 2.047 | 2.011 | 2.017 | 918,446 | -0.01(-0.73%) |
Jan 11, 2007 | 2.042 | 2.060 | 2.023 | 2.032 | 1,062,173 | -0.01(-0.34%) |
Jan 10, 2007 | 1.997 | 2.042 | 1.993 | 2.039 | 2,721,161 | +0.03(+1.30%) |
Jan 09, 2007 | 2.009 | 2.014 | 1.980 | 2.013 | 1,557,328 | +0.01(+0.74%) |
Jan 08, 2007 | 1.975 | 2.000 | 1.950 | 1.998 | 1,588,877 | +0.01(+0.75%) |
Jan 05, 2007 | 1.998 | 2.019 | 1.938 | 1.983 | 2,500,313 | -0.05(-2.58%) |
Jan 04, 2007 | 2.037 | 2.045 | 2.003 | 2.036 | 2,282,094 | +0.00(+0.11%) |
Jan 03, 2007 | 2.037 | 2.054 | 2.011 | 2.033 | 2,023,562 | +0.01(+0.39%) |
Dec 29, 2006 | 2.069 | 2.082 | 2.003 | 2.025 | 3,547,588 | -0.04(-1.88%) |
Dec 28, 2006 | 2.031 | 2.076 | 2.025 | 2.064 | 3,263,640 | +0.06(+2.78%) |
Dec 27, 2006 | 1.982 | 2.029 | 1.968 | 2.008 | 3,753,537 | +0.04(+2.09%) |
Dec 26, 2006 | 1.947 | 1.974 | 1.940 | 1.967 | 1,703,683 | +0.02(+1.06%) |
Dec 22, 2006 | 1.964 | 1.965 | 1.940 | 1.947 | 1,626,562 | -0.02(-0.81%) |
Dec 21, 2006 | 1.990 | 1.997 | 1.950 | 1.963 | 1,751,884 | -0.02(-1.09%) |
Dec 20, 2006 | 1.977 | 1.995 | 1.977 | 1.984 | 2,055,988 | -0.01(-0.63%) |
Dec 19, 2006 | 1.996 | 2.012 | 1.972 | 1.997 | 2,488,044 | -0.01(-0.40%) |
Dec 18, 2006 | 2.025 | 2.036 | 1.977 | 2.005 | 2,385,507 | -0.02(-1.13%) |
Dec 15, 2006 | 2.048 | 2.054 | 2.020 | 2.028 | 2,672,960 | -0.06(-2.79%) |
Dec 14, 2006 | 2.078 | 2.098 | 2.073 | 2.086 | 1,671,257 | +0.02(+0.88%) |
Dec 13, 2006 | 2.086 | 2.086 | 2.062 | 2.068 | 1,868,443 | -0.01(-0.44%) |
Dec 12, 2006 | 2.092 | 2.092 | 2.064 | 2.077 | 2,737,812 | -0.02(-0.87%) |
Dec 11, 2006 | 2.104 | 2.104 | 2.060 | 2.095 | 7,292,362 | +0.00(+0.00%) |
Dec 08, 2006 | 2.084 | 2.105 | 2.077 | 2.095 | 2,735,183 | +0.00(+0.05%) |
Dec 07, 2006 | 2.071 | 2.106 | 2.070 | 2.094 | 2,578,311 | +0.02(+1.05%) |
Dec 06, 2006 | 2.054 | 2.073 | 2.050 | 2.072 | 1,575,732 | +0.01(+0.61%) |
Dec 05, 2006 | 2.048 | 2.071 | 2.031 | 2.060 | 1,684,403 | +0.01(+0.56%) |
Dec 04, 2006 | 2.019 | 2.053 | 2.011 | 2.048 | 1,548,564 | +0.03(+1.41%) |
Dec 01, 2006 | 2.017 | 2.054 | 2.014 | 2.020 | 1,388,186 | -0.02(-0.84%) |
Nov 30, 2006 | 2.017 | 2.053 | 2.014 | 2.037 | 2,749,205 | +0.02(+1.19%) |
Nov 29, 2006 | 2.020 | 2.037 | 2.006 | 2.013 | 2,365,350 | +0.00(+0.11%) |
Nov 28, 2006 | 1.983 | 2.014 | 1.983 | 2.011 | 4,724,567 | +0.03(+1.32%) |
Nov 27, 2006 | 2.003 | 2.004 | 1.968 | 1.984 | 2,125,222 | -0.02(-0.91%) |
Nov 24, 2006 | 1.997 | 2.008 | 1.996 | 2.003 | 567,018 | +0.00(+0.17%) |
Nov 22, 2006 | 2.001 | 2.003 | 1.992 | 1.999 | 1,189,248 | +0.01(+0.34%) |
Nov 21, 2006 | 1.988 | 1.996 | 1.981 | 1.992 | 1,542,429 | +0.00(+0.23%) |
Nov 20, 2006 | 1.979 | 1.989 | 1.953 | 1.988 | 2,204,096 | +0.00(+0.11%) |
Nov 17, 2006 | 1.980 | 2.000 | 1.968 | 1.985 | 1,405,714 | +0.01(+0.29%) |
Nov 16, 2006 | 1.974 | 1.990 | 1.974 | 1.980 | 1,433,758 | +0.02(+0.87%) |
Nov 15, 2006 | 1.989 | 1.993 | 1.943 | 1.963 | 1,258,482 | +0.00(+0.18%) |
Nov 14, 2006 | 1.960 | 1.971 | 1.941 | 1.959 | 1,615,169 | -0.01(-0.29%) |
Nov 13, 2006 | 1.965 | 1.989 | 1.957 | 1.965 | 2,272,454 | +0.00(+0.23%) |
Nov 10, 2006 | 2.007 | 2.007 | 1.951 | 1.960 | 1,442,522 | -0.02(-0.98%) |
Nov 09, 2006 | 1.980 | 1.985 | 1.957 | 1.980 | 1,492,475 | -0.03(-1.25%) |
Nov 08, 2006 | 1.957 | 2.007 | 1.957 | 2.005 | 1,946,441 | +0.05(+2.45%) |
Nov 07, 2006 | 1.975 | 1.992 | 1.953 | 1.957 | 1,360,142 | -0.02(-0.98%) |
Nov 06, 2006 | 1.979 | 1.980 | 1.963 | 1.976 | 1,246,213 | +0.01(+0.35%) |
Nov 03, 2006 | 1.963 | 1.969 | 1.948 | 1.969 | 1,819,365 | +0.01(+0.76%) |
Nov 02, 2006 | 1.948 | 1.965 | 1.948 | 1.955 | 1,836,017 | +0.00(+0.23%) |
Nov 01, 2006 | 1.961 | 1.974 | 1.948 | 1.950 | 2,528,357 | -0.01(-0.29%) |
Oct 31, 2006 | 1.960 | 1.960 | 1.941 | 1.956 | 3,131,307 | +0.02(+1.12%) |
Oct 30, 2006 | 1.896 | 1.934 | 1.896 | 1.934 | 916,693 | +0.03(+1.68%) |
Oct 27, 2006 | 1.925 | 1.934 | 1.896 | 1.902 | 1,102,486 | -0.02(-1.13%) |
Oct 26, 2006 | 1.922 | 1.928 | 1.898 | 1.924 | 1,125,272 | +0.02(+0.90%) |
Oct 25, 2006 | 1.888 | 1.922 | 1.887 | 1.907 | 1,173,473 | +0.03(+1.33%) |
Oct 24, 2006 | 1.884 | 1.890 | 1.859 | 1.882 | 1,575,732 | -0.01(-0.42%) |
Oct 23, 2006 | 1.890 | 1.912 | 1.883 | 1.890 | 1,057,791 | -0.01(-0.54%) |
Oct 20, 2006 | 1.899 | 1.903 | 1.874 | 1.900 | 1,813,231 | +0.01(+0.48%) |
Oct 19, 2006 | 1.872 | 1.893 | 1.866 | 1.891 | 2,013,922 | +0.02(+1.16%) |
Oct 18, 2006 | 1.861 | 1.871 | 1.855 | 1.869 | 1,155,945 | +0.02(+1.05%) |
Oct 17, 2006 | 1.850 | 1.853 | 1.837 | 1.850 | 880,762 | -0.00(-0.19%) |
Oct 16, 2006 | 1.853 | 1.869 | 1.849 | 1.853 | 1,063,925 | -0.01(-0.43%) |
Oct 13, 2006 | 1.853 | 1.866 | 1.846 | 1.861 | 1,604,652 | +0.01(+0.49%) |
Oct 12, 2006 | 1.844 | 1.854 | 1.829 | 1.852 | 1,838,646 | +0.02(+0.93%) |
Oct 11, 2006 | 1.837 | 1.845 | 1.820 | 1.835 | 1,160,327 | -0.01(-0.56%) |
Oct 10, 2006 | 1.852 | 1.854 | 1.829 | 1.845 | 1,184,866 | +0.00(+0.12%) |
Oct 09, 2006 | 1.861 | 1.861 | 1.837 | 1.843 | 1,758,895 | -0.03(-1.34%) |
Oct 06, 2006 | 1.883 | 1.885 | 1.866 | 1.868 | 1,173,473 | -0.03(-1.33%) |
Oct 05, 2006 | 1.858 | 1.906 | 1.851 | 1.893 | 1,932,418 | +0.04(+1.90%) |
Oct 04, 2006 | 1.822 | 1.860 | 1.820 | 1.858 | 1,795,703 | +0.03(+1.43%) |
Oct 03, 2006 | 1.829 | 1.849 | 1.803 | 1.831 | 2,090,167 | -0.00(-0.12%) |
Oct 02, 2006 | 1.850 | 1.860 | 1.818 | 1.834 | 1,883,341 | -0.02(-0.92%) |
Sep 29, 2006 | 1.866 | 1.867 | 1.845 | 1.851 | 2,622,130 | +0.00(+0.00%) |
Sep 28, 2006 | 1.858 | 1.858 | 1.841 | 1.851 | 1,384,681 | -0.00(-0.18%) |
Sep 27, 2006 | 1.837 | 1.859 | 1.833 | 1.854 | 1,693,167 | +0.02(+0.87%) |
Sep 26, 2006 | 1.890 | 1.890 | 1.833 | 1.838 | 3,547,588 | -0.05(-2.66%) |
Sep 25, 2006 | 1.883 | 1.890 | 1.867 | 1.888 | 4,722,814 | -0.02(-1.02%) |
Sep 22, 2006 | 1.900 | 1.910 | 1.866 | 1.908 | 4,446,754 | -0.01(-0.48%) |
Sep 21, 2006 | 1.940 | 1.946 | 1.909 | 1.917 | 1,246,213 | -0.03(-1.64%) |
Sep 20, 2006 | 1.931 | 1.953 | 1.917 | 1.949 | 1,998,147 | +0.02(+1.25%) |
Sep 19, 2006 | 1.920 | 1.934 | 1.888 | 1.925 | 3,053,309 | +0.00(+0.06%) |
Sep 18, 2006 | 1.943 | 2.005 | 1.919 | 1.924 | 3,105,892 | -0.08(-3.89%) |
Sep 15, 2006 | 1.948 | 2.002 | 1.946 | 2.002 | 6,458,880 | +0.06(+2.96%) |
Sep 14, 2006 | 1.943 | 1.947 | 1.937 | 1.944 | 1,613,109 | +0.00(+0.06%) |
Sep 13, 2006 | 1.956 | 1.957 | 1.933 | 1.943 | 2,296,818 | +0.01(+0.34%) |
Sep 12, 2006 | 1.913 | 1.956 | 1.913 | 1.937 | 4,170,344 | +0.02(+1.31%) |
Sep 11, 2006 | 1.900 | 1.918 | 1.887 | 1.912 | 4,066,361 | +0.02(+0.92%) |
Sep 08, 2006 | 1.887 | 1.904 | 1.882 | 1.894 | 2,940,037 | +0.02(+0.81%) |
Sep 07, 2006 | 1.892 | 1.895 | 1.864 | 1.879 | 2,572,877 | -0.01(-0.40%) |
Sep 06, 2006 | 1.885 | 1.890 | 1.864 | 1.887 | 1,777,825 | -0.00(-0.06%) |
Sep 05, 2006 | 1.875 | 1.897 | 1.870 | 1.888 | 2,004,194 | +0.02(+1.05%) |
Sep 01, 2006 | 1.872 | 1.879 | 1.864 | 1.868 | 1,774,144 | -0.01(-0.46%) |
Aug 31, 2006 | 1.867 | 1.878 | 1.853 | 1.877 | 2,636,371 | +0.02(+0.99%) |
Aug 30, 2006 | 1.854 | 1.868 | 1.852 | 1.858 | 2,074,129 | +0.00(+0.18%) |
Aug 29, 2006 | 1.847 | 1.857 | 1.838 | 1.855 | 2,284,855 | +0.01(+0.59%) |
Aug 28, 2006 | 1.824 | 1.850 | 1.824 | 1.844 | 2,061,246 | +0.02(+1.13%) |
Aug 25, 2006 | 1.820 | 1.847 | 1.810 | 1.824 | 2,335,466 | +0.00(+0.24%) |
Aug 24, 2006 | 1.812 | 1.833 | 1.809 | 1.819 | 1,852,361 | +0.02(+0.90%) |
Aug 23, 2006 | 1.812 | 1.820 | 1.791 | 1.803 | 1,199,940 | +0.01(+0.42%) |
Aug 22, 2006 | 1.782 | 1.820 | 1.781 | 1.795 | 2,920,713 | +0.01(+0.79%) |
Aug 21, 2006 | 1.739 | 1.784 | 1.735 | 1.781 | 2,271,052 | +0.04(+2.44%) |
Aug 18, 2006 | 1.755 | 1.768 | 1.733 | 1.739 | 2,293,137 | +0.00(+0.00%) |
Aug 17, 2006 | 1.739 | 1.758 | 1.728 | 1.739 | 1,324,167 | -0.00(-0.06%) |
Aug 16, 2006 | 1.760 | 1.764 | 1.740 | 1.740 | 1,308,523 | -0.02(-0.99%) |
Aug 15, 2006 | 1.765 | 1.770 | 1.742 | 1.757 | 1,090,436 | +0.01(+0.69%) |
Aug 14, 2006 | 1.787 | 1.797 | 1.739 | 1.745 | 1,410,665 | -0.03(-1.89%) |
Aug 11, 2006 | 1.766 | 1.779 | 1.746 | 1.779 | 1,907,573 | +0.01(+0.37%) |
Aug 10, 2006 | 1.706 | 1.772 | 1.704 | 1.772 | 1,757,581 | +0.04(+2.58%) |
Aug 09, 2006 | 1.755 | 1.757 | 1.725 | 1.728 | 1,009,458 | -0.01(-0.62%) |
Aug 08, 2006 | 1.763 | 1.767 | 1.739 | 1.739 | 1,268,955 | -0.01(-0.44%) |
Aug 07, 2006 | 1.754 | 1.766 | 1.742 | 1.746 | 1,107,000 | -0.02(-0.86%) |
Aug 04, 2006 | 1.791 | 1.793 | 1.743 | 1.762 | 1,221,104 | -0.01(-0.80%) |
Aug 03, 2006 | 1.759 | 1.782 | 1.744 | 1.776 | 1,326,927 | +0.02(+0.86%) |
Aug 02, 2006 | 1.762 | 1.769 | 1.747 | 1.760 | 1,869,845 | +0.01(+0.37%) |
Aug 01, 2006 | 1.749 | 1.769 | 1.747 | 1.754 | 1,229,386 | -0.01(-0.31%) |
Jul 31, 2006 | 1.750 | 1.766 | 1.746 | 1.759 | 2,467,054 | -0.00(-0.06%) |
Jul 28, 2006 | 1.768 | 1.772 | 1.747 | 1.760 | 1,669,241 | -0.00(-0.18%) |
Jul 27, 2006 | 1.778 | 1.782 | 1.744 | 1.764 | 3,162,725 | -0.01(-0.31%) |
Jul 26, 2006 | 1.783 | 1.783 | 1.752 | 1.769 | 1,464,037 | -0.01(-0.79%) |
Jul 25, 2006 | 1.771 | 1.788 | 1.753 | 1.783 | 1,519,249 | +0.01(+0.80%) |
Jul 24, 2006 | 1.765 | 1.777 | 1.750 | 1.769 | 1,453,915 | +0.02(+1.12%) |
Jul 21, 2006 | 1.739 | 1.763 | 1.717 | 1.750 | 2,752,316 | +0.00(+0.25%) |
Jul 20, 2006 | 1.776 | 1.799 | 1.741 | 1.745 | 2,287,616 | -0.03(-1.77%) |
Jul 19, 2006 | 1.735 | 1.789 | 1.734 | 1.777 | 2,468,895 | +0.06(+3.22%) |
Jul 18, 2006 | 1.762 | 1.762 | 1.691 | 1.721 | 4,897,301 | -0.01(-0.75%) |
Jul 17, 2006 | 1.738 | 1.749 | 1.719 | 1.734 | 1,940,700 | +0.00(+0.25%) |
Jul 14, 2006 | 1.722 | 1.735 | 1.701 | 1.730 | 3,503,199 | +0.00(+0.06%) |
Jul 13, 2006 | 1.739 | 1.741 | 1.717 | 1.729 | 2,986,047 | -0.02(-0.93%) |
Jul 12, 2006 | 1.769 | 1.778 | 1.745 | 1.745 | 1,278,157 | -0.03(-1.47%) |
Jul 11, 2006 | 1.766 | 1.781 | 1.750 | 1.771 | 2,215,840 | +0.01(+0.31%) |
Jul 10, 2006 | 1.780 | 1.781 | 1.760 | 1.766 | 1,881,807 | -0.02(-0.91%) |
Jul 07, 2006 | 1.808 | 1.817 | 1.771 | 1.782 | 2,195,596 | -0.03(-1.44%) |
Jul 06, 2006 | 1.777 | 1.859 | 1.764 | 1.808 | 7,321,107 | +0.03(+1.59%) |
Jul 05, 2006 | 1.771 | 1.781 | 1.766 | 1.780 | 3,945,815 | -0.02(-1.33%) |
Jul 03, 2006 | 1.767 | 1.813 | 1.766 | 1.804 | 1,981,189 | +0.04(+2.15%) |
Jun 30, 2006 | 1.788 | 1.788 | 1.750 | 1.766 | 6,930,942 | -0.00(-0.25%) |
Jun 29, 2006 | 1.739 | 1.776 | 1.737 | 1.770 | 6,396,306 | +0.04(+2.39%) |
Jun 28, 2006 | 1.704 | 1.733 | 1.651 | 1.729 | 14,954,162 | -0.04(-2.15%) |
Jun 27, 2006 | 1.815 | 1.815 | 1.765 | 1.767 | 1,972,907 | -0.06(-3.16%) |
Jun 26, 2006 | 1.769 | 1.825 | 1.765 | 1.825 | 2,312,461 | +0.07(+3.90%) |
Jun 23, 2006 | 1.789 | 1.789 | 1.751 | 1.756 | 2,332,705 | -0.04(-2.47%) |
Jun 22, 2006 | 1.764 | 1.801 | 1.750 | 1.801 | 1,840,399 | +0.03(+1.53%) |
Jun 21, 2006 | 1.775 | 1.794 | 1.770 | 1.774 | 1,130,005 | -0.01(-0.43%) |
Jun 20, 2006 | 1.793 | 1.806 | 1.779 | 1.781 | 1,478,760 | -0.01(-0.73%) |
Jun 19, 2006 | 1.820 | 1.820 | 1.771 | 1.794 | 2,237,005 | -0.02(-0.84%) |
Jun 16, 2006 | 1.815 | 1.828 | 1.794 | 1.809 | 5,419,054 | -0.04(-2.00%) |
Jun 15, 2006 | 1.837 | 1.870 | 1.815 | 1.846 | 2,750,476 | +0.04(+2.16%) |
Jun 14, 2006 | 1.815 | 1.824 | 1.783 | 1.807 | 3,198,613 | -0.01(-0.48%) |
Jun 13, 2006 | 1.880 | 1.885 | 1.816 | 1.816 | 2,874,703 | -0.05(-2.51%) |
Jun 12, 2006 | 1.866 | 1.888 | 1.854 | 1.863 | 3,281,431 | +0.01(+0.47%) |
Jun 09, 2006 | 1.858 | 1.901 | 1.842 | 1.854 | 4,035,995 | +0.03(+1.67%) |
Jun 08, 2006 | 1.760 | 1.833 | 1.754 | 1.824 | 3,909,007 | +0.06(+3.52%) |
Jun 07, 2006 | 1.766 | 1.799 | 1.750 | 1.762 | 2,074,129 | +0.00(+0.00%) |
Jun 06, 2006 | 1.785 | 1.791 | 1.751 | 1.762 | 2,958,441 | -0.02(-1.34%) |
Jun 05, 2006 | 1.869 | 1.869 | 1.744 | 1.785 | 4,808,962 | -0.09(-4.70%) |
Jun 02, 2006 | 1.845 | 1.878 | 1.841 | 1.874 | 2,559,995 | +0.04(+1.95%) |
Jun 01, 2006 | 1.830 | 1.845 | 1.820 | 1.838 | 2,495,581 | +0.01(+0.72%) |
May 31, 2006 | 1.801 | 1.833 | 1.794 | 1.825 | 1,736,416 | +0.02(+1.27%) |
May 30, 2006 | 1.837 | 1.857 | 1.799 | 1.802 | 2,144,985 | -0.07(-3.55%) |
May 26, 2006 | 1.859 | 1.871 | 1.847 | 1.868 | 1,121,723 | +0.02(+0.94%) |
May 25, 2006 | 1.846 | 1.864 | 1.830 | 1.851 | 2,089,773 | +0.03(+1.92%) |
May 24, 2006 | 1.793 | 1.824 | 1.776 | 1.816 | 2,813,049 | +0.02(+1.21%) |
May 23, 2006 | 1.849 | 1.853 | 1.794 | 1.794 | 3,413,019 | -0.04(-2.42%) |
May 22, 2006 | 1.847 | 1.858 | 1.833 | 1.839 | 3,092,790 | -0.01(-0.70%) |
May 19, 2006 | 1.857 | 1.863 | 1.834 | 1.852 | 2,732,072 | -0.01(-0.47%) |
May 18, 2006 | 1.895 | 1.899 | 1.858 | 1.860 | 1,669,241 | -0.02(-0.81%) |
May 17, 2006 | 1.880 | 1.897 | 1.866 | 1.876 | 1,576,301 | -0.01(-0.63%) |
May 16, 2006 | 1.896 | 1.902 | 1.887 | 1.888 | 1,257,912 | -0.01(-0.46%) |
May 15, 2006 | 1.913 | 1.921 | 1.853 | 1.896 | 3,780,179 | -0.03(-1.58%) |
May 12, 2006 | 1.940 | 1.952 | 1.912 | 1.927 | 2,254,488 | -0.02(-1.23%) |
May 11, 2006 | 1.968 | 1.972 | 1.943 | 1.951 | 2,495,581 | -0.02(-0.94%) |
May 10, 2006 | 1.969 | 1.997 | 1.963 | 1.969 | 1,187,977 | -0.00(-0.22%) |
May 09, 2006 | 1.985 | 1.994 | 1.972 | 1.973 | 1,172,334 | -0.01(-0.55%) |
May 08, 2006 | 1.978 | 2.016 | 1.973 | 1.984 | 1,045,346 | -0.00(-0.11%) |
May 05, 2006 | 1.972 | 2.010 | 1.959 | 1.987 | 2,151,426 | +0.02(+0.94%) |
May 04, 2006 | 1.948 | 1.968 | 1.941 | 1.968 | 1,893,770 | +0.01(+0.72%) |
May 03, 2006 | 1.951 | 1.960 | 1.945 | 1.954 | 1,760,341 | +0.00(+0.17%) |
May 02, 2006 | 1.946 | 1.960 | 1.945 | 1.951 | 2,271,052 | +0.00(+0.11%) |
May 01, 2006 | 1.956 | 1.967 | 1.946 | 1.948 | 1,533,052 | -0.01(-0.39%) |
Apr 28, 2006 | 1.920 | 1.970 | 1.920 | 1.956 | 2,028,119 | +0.00(+0.17%) |
Apr 27, 2006 | 1.960 | 1.970 | 1.929 | 1.953 | 1,597,466 | -0.01(-0.61%) |
Apr 26, 2006 | 1.967 | 1.981 | 1.964 | 1.965 | 980,932 | -0.00(-0.11%) |
Apr 25, 2006 | 1.978 | 1.983 | 1.963 | 1.967 | 1,036,144 | -0.01(-0.39%) |
Apr 24, 2006 | 1.975 | 1.984 | 1.967 | 1.975 | 1,837,638 | -0.01(-0.38%) |
Apr 21, 2006 | 1.981 | 1.984 | 1.972 | 1.982 | 1,069,271 | +0.00(+0.22%) |
Apr 20, 2006 | 1.973 | 1.983 | 1.966 | 1.978 | 2,088,852 | -0.00(-0.06%) |
Apr 19, 2006 | 1.984 | 1.989 | 1.972 | 1.979 | 1,496,244 | -0.01(-0.38%) |
Apr 18, 2006 | 1.988 | 1.989 | 1.966 | 1.987 | 2,417,364 | +0.00(+0.11%) |
Apr 17, 2006 | 1.989 | 1.992 | 1.978 | 1.984 | 929,401 | -0.01(-0.44%) |
Apr 13, 2006 | 1.997 | 2.001 | 1.991 | 1.993 | 784,930 | -0.00(-0.22%) |
Apr 12, 2006 | 2.004 | 2.009 | 1.995 | 1.997 | 1,063,750 | -0.00(-0.16%) |
Apr 11, 2006 | 2.026 | 2.038 | 1.992 | 2.001 | 2,234,244 | -0.03(-1.29%) |
Apr 10, 2006 | 2.059 | 2.063 | 2.025 | 2.027 | 1,051,788 | -0.02(-1.17%) |
Apr 07, 2006 | 2.046 | 2.063 | 2.043 | 2.051 | 1,202,700 | -0.00(-0.05%) |
Apr 06, 2006 | 2.053 | 2.057 | 2.042 | 2.052 | 733,399 | +0.00(+0.00%) |
Apr 05, 2006 | 2.054 | 2.065 | 2.043 | 2.052 | 1,193,498 | -0.01(-0.47%) |
Apr 04, 2006 | 2.065 | 2.070 | 2.057 | 2.062 | 762,845 | -0.00(-0.21%) |