Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.31 | 16.21 | 14.76 | 14.79 | 9,473,946 | -0.36(-2.39%) |
Apr 27, 2007 | 14.92 | 15.27 | 14.92 | 15.15 | 8,628,404 | +0.11(+0.72%) |
Apr 26, 2007 | 15.31 | 15.31 | 14.87 | 15.05 | 8,537,262 | -0.33(-2.13%) |
Apr 25, 2007 | 15.44 | 15.60 | 15.06 | 15.37 | 9,281,662 | +0.11(+0.74%) |
Apr 24, 2007 | 15.45 | 15.63 | 15.17 | 15.26 | 13,505,436 | -0.18(-1.17%) |
Apr 23, 2007 | 15.01 | 15.44 | 14.97 | 15.44 | 10,421,215 | +0.45(+3.01%) |
Apr 20, 2007 | 14.76 | 15.00 | 14.66 | 14.99 | 10,714,238 | +0.43(+2.93%) |
Apr 19, 2007 | 14.52 | 14.60 | 14.30 | 14.56 | 8,812,050 | -0.08(-0.57%) |
Apr 18, 2007 | 14.66 | 14.85 | 14.58 | 14.65 | 9,365,904 | -0.11(-0.71%) |
Apr 17, 2007 | 14.54 | 14.92 | 14.47 | 14.75 | 14,409,646 | +0.32(+2.23%) |
Apr 16, 2007 | 14.46 | 14.62 | 14.37 | 14.43 | 14,536,340 | -0.04(-0.24%) |
Apr 13, 2007 | 14.37 | 14.62 | 14.27 | 14.46 | 11,090,412 | +0.14(+0.99%) |
Apr 12, 2007 | 14.28 | 14.37 | 14.14 | 14.32 | 8,756,439 | -0.03(-0.19%) |
Apr 11, 2007 | 14.55 | 14.74 | 14.24 | 14.35 | 15,314,702 | +0.04(+0.27%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.17 | 14.31 | 11,128,223 | +0.31(+2.18%) |
Apr 09, 2007 | 13.91 | 14.24 | 13.86 | 14.01 | 11,531,638 | +0.22(+1.56%) |
Apr 05, 2007 | 14.00 | 14.00 | 13.75 | 13.79 | 5,208,773 | -0.02(-0.17%) |
Apr 04, 2007 | 13.96 | 13.96 | 13.74 | 13.81 | 10,964,277 | -0.02(-0.13%) |
Apr 03, 2007 | 13.57 | 13.93 | 13.57 | 13.83 | 14,520,054 | +0.45(+3.37%) |
Apr 02, 2007 | 13.25 | 13.50 | 13.22 | 13.38 | 9,497,452 | +0.18(+1.37%) |
Mar 30, 2007 | 13.20 | 13.27 | 13.08 | 13.20 | 8,163,628 | +0.02(+0.14%) |
Mar 29, 2007 | 13.35 | 13.35 | 13.01 | 13.18 | 9,361,583 | +0.11(+0.87%) |
Mar 28, 2007 | 13.22 | 13.26 | 13.06 | 13.07 | 11,768,806 | -0.19(-1.46%) |
Mar 27, 2007 | 13.36 | 13.36 | 13.04 | 13.26 | 14,264,961 | +0.15(+1.18%) |
Mar 26, 2007 | 13.17 | 13.42 | 12.93 | 13.11 | 17,512,878 | +0.08(+0.61%) |
Mar 23, 2007 | 13.15 | 13.23 | 12.84 | 13.03 | 16,938,960 | -0.13(-1.01%) |
Mar 22, 2007 | 13.45 | 13.56 | 13.07 | 13.16 | 14,693,771 | -0.13(-1.01%) |
Mar 21, 2007 | 13.12 | 13.33 | 12.93 | 13.29 | 13,171,573 | +0.35(+2.73%) |
Mar 20, 2007 | 12.91 | 13.14 | 12.71 | 12.94 | 14,849,085 | +0.04(+0.31%) |
Mar 19, 2007 | 12.71 | 12.92 | 12.47 | 12.90 | 12,345,873 | +0.52(+4.23%) |
Mar 16, 2007 | 12.50 | 12.59 | 12.28 | 12.38 | 10,217,836 | -0.15(-1.16%) |
Mar 15, 2007 | 12.36 | 12.67 | 12.32 | 12.52 | 14,856,007 | +0.36(+2.94%) |
Mar 14, 2007 | 12.02 | 12.25 | 11.77 | 12.17 | 22,592,752 | +0.38(+3.19%) |
Mar 13, 2007 | 12.65 | 12.68 | 11.76 | 11.79 | 23,692,872 | -0.87(-6.84%) |
Mar 12, 2007 | 12.73 | 12.87 | 12.55 | 12.65 | 11,838,836 | -0.07(-0.56%) |
Mar 09, 2007 | 12.89 | 12.89 | 12.61 | 12.73 | 8,840,040 | -0.07(-0.56%) |
Mar 08, 2007 | 12.71 | 12.98 | 12.67 | 12.80 | 9,431,765 | +0.34(+2.75%) |
Mar 07, 2007 | 12.46 | 12.66 | 12.32 | 12.46 | 9,797,657 | +0.10(+0.84%) |
Mar 06, 2007 | 12.27 | 12.47 | 12.19 | 12.35 | 13,943,530 | +0.44(+3.66%) |
Mar 05, 2007 | 11.90 | 12.22 | 11.40 | 11.92 | 21,366,146 | -0.54(-4.30%) |
Mar 02, 2007 | 12.78 | 12.94 | 12.44 | 12.45 | 9,031,129 | -0.43(-3.36%) |
Mar 01, 2007 | 12.68 | 13.12 | 12.46 | 12.89 | 13,250,598 | -0.11(-0.84%) |
Feb 28, 2007 | 12.57 | 13.02 | 12.49 | 12.99 | 19,344,510 | +0.53(+4.26%) |
Feb 27, 2007 | 12.79 | 13.10 | 12.25 | 12.46 | 28,302,352 | -0.92(-6.89%) |
Feb 26, 2007 | 13.90 | 14.09 | 13.14 | 13.39 | 16,435,081 | -0.43(-3.11%) |
Feb 23, 2007 | 13.45 | 13.87 | 13.41 | 13.82 | 14,112,361 | +0.44(+3.26%) |
Feb 22, 2007 | 13.01 | 13.77 | 12.95 | 13.38 | 16,255,056 | +0.51(+4.00%) |
Feb 21, 2007 | 12.40 | 12.89 | 12.38 | 12.87 | 10,159,206 | +0.32(+2.52%) |
Feb 20, 2007 | 12.51 | 12.63 | 12.37 | 12.55 | 6,310,824 | +0.02(+0.15%) |
Feb 16, 2007 | 12.59 | 12.60 | 12.41 | 12.53 | 5,507,382 | -0.07(-0.53%) |
Feb 15, 2007 | 12.71 | 12.84 | 12.54 | 12.60 | 9,336,763 | +0.07(+0.56%) |
Feb 14, 2007 | 12.42 | 12.59 | 12.29 | 12.53 | 12,470,895 | +0.14(+1.12%) |
Feb 13, 2007 | 11.79 | 12.43 | 11.79 | 12.39 | 17,965,682 | +0.71(+6.06%) |
Feb 12, 2007 | 11.52 | 11.73 | 11.47 | 11.68 | 8,939,781 | +0.11(+0.92%) |
Feb 09, 2007 | 11.54 | 11.76 | 11.30 | 11.57 | 11,003,907 | -0.35(-2.94%) |
Feb 08, 2007 | 12.03 | 12.05 | 11.82 | 11.92 | 9,901,887 | -0.10(-0.80%) |
Feb 07, 2007 | 12.04 | 12.17 | 11.84 | 12.02 | 11,685,747 | +0.03(+0.23%) |
Feb 06, 2007 | 11.87 | 12.11 | 11.75 | 11.99 | 12,302,444 | +0.25(+2.12%) |
Feb 05, 2007 | 11.61 | 11.96 | 11.56 | 11.74 | 13,094,486 | +0.16(+1.35%) |
Feb 02, 2007 | 11.68 | 11.78 | 11.52 | 11.59 | 25,139,068 | -0.25(-2.10%) |
Feb 01, 2007 | 11.78 | 11.87 | 11.61 | 11.84 | 17,729,482 | +0.32(+2.80%) |
Jan 31, 2007 | 11.33 | 11.60 | 11.27 | 11.51 | 10,785,131 | +0.25(+2.24%) |
Jan 30, 2007 | 11.09 | 11.41 | 11.05 | 11.26 | 14,102,589 | +0.10(+0.91%) |
Jan 29, 2007 | 10.87 | 11.23 | 10.79 | 11.16 | 18,482,438 | +0.12(+1.12%) |
Jan 26, 2007 | 10.92 | 11.10 | 10.77 | 11.04 | 14,261,107 | +0.14(+1.27%) |
Jan 25, 2007 | 10.95 | 11.11 | 10.80 | 10.90 | 19,927,548 | +0.08(+0.70%) |
Jan 24, 2007 | 10.63 | 10.85 | 10.55 | 10.82 | 13,382,205 | +0.18(+1.66%) |
Jan 23, 2007 | 10.33 | 10.71 | 10.32 | 10.65 | 16,276,227 | +0.35(+3.42%) |
Jan 22, 2007 | 10.32 | 10.37 | 10.19 | 10.29 | 10,632,043 | +0.00(+0.00%) |
Jan 19, 2007 | 10.05 | 10.32 | 10.03 | 10.29 | 14,455,996 | +0.29(+2.87%) |
Jan 18, 2007 | 10.08 | 10.18 | 9.916 | 10.01 | 10,903,476 | -0.07(-0.69%) |
Jan 17, 2007 | 9.990 | 10.17 | 9.894 | 10.08 | 10,289,494 | +0.06(+0.57%) |
Jan 16, 2007 | 10.11 | 10.11 | 9.956 | 10.02 | 7,255,955 | -0.16(-1.57%) |
Jan 12, 2007 | 10.12 | 10.24 | 10.08 | 10.18 | 10,261,265 | +0.07(+0.69%) |
Jan 11, 2007 | 10.03 | 10.19 | 9.899 | 10.11 | 18,000,372 | +0.20(+2.03%) |
Jan 10, 2007 | 9.713 | 9.999 | 9.575 | 9.909 | 18,202,862 | +0.24(+2.50%) |
Jan 09, 2007 | 9.402 | 9.740 | 9.343 | 9.667 | 14,612,884 | +0.12(+1.23%) |
Jan 08, 2007 | 9.424 | 9.601 | 9.422 | 9.549 | 14,420,166 | +0.16(+1.73%) |
Jan 05, 2007 | 9.231 | 9.400 | 9.139 | 9.387 | 13,101,543 | +0.08(+0.87%) |
Jan 04, 2007 | 9.299 | 9.356 | 9.056 | 9.306 | 25,354,586 | -0.10(-1.08%) |
Jan 03, 2007 | 9.763 | 9.765 | 9.395 | 9.407 | 25,358,386 | -0.52(-5.23%) |
Dec 29, 2006 | 9.973 | 10.00 | 9.816 | 9.927 | 5,776,101 | -0.08(-0.85%) |
Dec 28, 2006 | 10.21 | 10.21 | 9.925 | 10.01 | 8,612,036 | -0.16(-1.54%) |
Dec 27, 2006 | 9.916 | 10.19 | 9.892 | 10.17 | 8,909,527 | +0.32(+3.22%) |
Dec 26, 2006 | 9.888 | 9.903 | 9.772 | 9.851 | 5,995,962 | +0.15(+1.56%) |
Dec 22, 2006 | 9.542 | 9.744 | 9.395 | 9.700 | 9,445,337 | +0.07(+0.71%) |
Dec 21, 2006 | 9.956 | 10.02 | 9.542 | 9.632 | 21,768,410 | -0.44(-4.39%) |
Dec 20, 2006 | 10.44 | 10.44 | 9.995 | 10.07 | 14,317,022 | -0.43(-4.12%) |
Dec 19, 2006 | 10.42 | 10.54 | 10.19 | 10.51 | 10,210,779 | -0.07(-0.66%) |
Dec 18, 2006 | 10.72 | 10.73 | 10.53 | 10.58 | 9,117,445 | -0.03(-0.28%) |
Dec 15, 2006 | 10.67 | 10.67 | 10.46 | 10.61 | 9,503,423 | -0.04(-0.38%) |
Dec 14, 2006 | 10.54 | 10.71 | 10.47 | 10.65 | 9,445,879 | +0.24(+2.32%) |
Dec 13, 2006 | 10.59 | 10.59 | 10.34 | 10.41 | 7,936,167 | -0.06(-0.60%) |
Dec 12, 2006 | 10.61 | 10.61 | 10.32 | 10.47 | 8,547,435 | -0.15(-1.42%) |
Dec 11, 2006 | 10.52 | 10.64 | 10.39 | 10.62 | 10,890,990 | +0.34(+3.26%) |
Dec 08, 2006 | 10.39 | 10.43 | 10.20 | 10.28 | 7,810,765 | -0.11(-1.05%) |
Dec 07, 2006 | 10.33 | 10.50 | 10.23 | 10.39 | 9,471,394 | +0.09(+0.84%) |
Dec 06, 2006 | 10.25 | 10.39 | 10.14 | 10.31 | 5,685,985 | +0.02(+0.18%) |
Dec 05, 2006 | 10.41 | 10.41 | 10.14 | 10.29 | 8,570,778 | +0.06(+0.63%) |
Dec 04, 2006 | 10.11 | 10.24 | 10.03 | 10.22 | 8,991,500 | +0.24(+2.44%) |
Dec 01, 2006 | 9.840 | 10.10 | 9.813 | 9.980 | 7,036,094 | -0.10(-0.97%) |
Nov 30, 2006 | 10.12 | 10.12 | 9.949 | 10.08 | 5,742,986 | +0.06(+0.64%) |
Nov 29, 2006 | 9.864 | 10.04 | 9.864 | 10.01 | 7,112,096 | +0.21(+2.12%) |
Nov 28, 2006 | 9.717 | 9.846 | 9.676 | 9.805 | 9,501,795 | +0.07(+0.72%) |
Nov 27, 2006 | 9.910 | 9.920 | 9.673 | 9.735 | 5,403,694 | -0.05(-0.49%) |
Nov 24, 2006 | 9.745 | 9.853 | 9.745 | 9.783 | 3,580,205 | +0.07(+0.68%) |
Nov 22, 2006 | 9.691 | 9.800 | 9.559 | 9.717 | 8,042,569 | +0.04(+0.40%) |
Nov 21, 2006 | 9.579 | 9.708 | 9.518 | 9.678 | 10,668,415 | +0.21(+2.18%) |
Nov 20, 2006 | 9.901 | 9.947 | 9.446 | 9.472 | 19,009,560 | +0.21(+2.23%) |
Nov 17, 2006 | 9.256 | 9.339 | 9.148 | 9.266 | 11,629,289 | -0.05(-0.55%) |
Nov 16, 2006 | 9.376 | 9.695 | 9.231 | 9.317 | 9,297,134 | -0.03(-0.30%) |
Nov 15, 2006 | 9.253 | 9.468 | 9.144 | 9.345 | 16,941,782 | -0.03(-0.35%) |
Nov 14, 2006 | 9.579 | 9.671 | 9.284 | 9.378 | 23,286,264 | -0.48(-4.89%) |
Nov 13, 2006 | 9.671 | 9.909 | 9.570 | 9.861 | 27,444,080 | -0.17(-1.67%) |
Nov 10, 2006 | 10.56 | 10.67 | 9.859 | 10.03 | 26,408,834 | -0.68(-6.33%) |
Nov 09, 2006 | 10.25 | 10.75 | 10.23 | 10.71 | 17,484,648 | +0.49(+4.76%) |
Nov 08, 2006 | 10.27 | 10.35 | 10.13 | 10.22 | 11,172,195 | -0.20(-1.91%) |
Nov 07, 2006 | 10.50 | 10.57 | 10.31 | 10.42 | 17,070,442 | +0.14(+1.40%) |
Nov 06, 2006 | 9.925 | 10.41 | 9.865 | 10.28 | 20,686,476 | +0.46(+4.69%) |
Nov 03, 2006 | 9.671 | 9.945 | 9.606 | 9.815 | 14,985,291 | +0.21(+2.15%) |
Nov 02, 2006 | 9.363 | 9.627 | 9.323 | 9.608 | 9,717,313 | +0.24(+2.62%) |
Nov 01, 2006 | 9.671 | 9.675 | 9.302 | 9.363 | 16,629,634 | -0.10(-1.07%) |
Oct 31, 2006 | 9.312 | 9.546 | 9.291 | 9.465 | 8,508,349 | +0.15(+1.60%) |
Oct 30, 2006 | 9.595 | 9.652 | 9.262 | 9.315 | 12,340,444 | -0.28(-2.94%) |
Oct 27, 2006 | 9.667 | 9.735 | 9.516 | 9.597 | 8,904,099 | -0.07(-0.72%) |
Oct 26, 2006 | 9.765 | 9.798 | 9.629 | 9.667 | 7,229,898 | -0.07(-0.72%) |
Oct 25, 2006 | 9.848 | 9.855 | 9.671 | 9.737 | 8,457,319 | -0.03(-0.26%) |
Oct 24, 2006 | 9.579 | 9.855 | 9.544 | 9.763 | 9,590,282 | +0.04(+0.40%) |
Oct 23, 2006 | 9.651 | 9.844 | 9.599 | 9.724 | 9,171,189 | +0.04(+0.36%) |
Oct 20, 2006 | 9.765 | 9.809 | 9.623 | 9.689 | 8,085,455 | -0.03(-0.30%) |
Oct 19, 2006 | 9.514 | 9.816 | 9.442 | 9.719 | 15,445,099 | +0.39(+4.17%) |
Oct 18, 2006 | 9.487 | 9.579 | 9.291 | 9.330 | 10,598,385 | -0.06(-0.69%) |
Oct 17, 2006 | 9.312 | 9.463 | 9.212 | 9.395 | 11,103,794 | -0.01(-0.10%) |
Oct 16, 2006 | 9.395 | 9.404 | 9.242 | 9.404 | 11,079,908 | +0.26(+2.86%) |
Oct 13, 2006 | 9.026 | 9.245 | 9.019 | 9.142 | 11,568,488 | +0.11(+1.24%) |
Oct 12, 2006 | 8.796 | 9.052 | 8.794 | 9.030 | 7,446,501 | +0.23(+2.66%) |
Oct 11, 2006 | 8.759 | 8.919 | 8.706 | 8.796 | 12,456,618 | +0.03(+0.29%) |
Oct 10, 2006 | 8.610 | 8.796 | 8.518 | 8.770 | 7,833,565 | +0.13(+1.49%) |
Oct 09, 2006 | 8.658 | 8.796 | 8.617 | 8.641 | 10,541,927 | +0.11(+1.25%) |
Oct 06, 2006 | 8.575 | 8.612 | 8.381 | 8.534 | 8,233,658 | +0.12(+1.38%) |
Oct 05, 2006 | 8.335 | 8.527 | 8.289 | 8.418 | 13,461,464 | +0.24(+2.93%) |
Oct 04, 2006 | 8.359 | 8.505 | 7.937 | 8.179 | 23,682,014 | -0.13(-1.62%) |
Oct 03, 2006 | 8.308 | 8.586 | 8.182 | 8.313 | 18,415,122 | +3.99(+92.19%) |
Oct 02, 2006 | 4.274 | 4.362 | 4.267 | 4.326 | 9,937,717 | +0.07(+1.55%) |
Sep 29, 2006 | 4.191 | 4.283 | 4.170 | 4.260 | 7,441,616 | +0.02(+0.47%) |
Sep 28, 2006 | 4.271 | 4.314 | 4.226 | 4.240 | 11,531,573 | -0.02(-0.46%) |
Sep 27, 2006 | 4.186 | 4.302 | 4.168 | 4.260 | 18,841,816 | +0.07(+1.77%) |
Sep 26, 2006 | 4.022 | 4.204 | 4.022 | 4.186 | 19,147,992 | +0.17(+4.17%) |
Sep 25, 2006 | 3.940 | 4.039 | 3.834 | 4.018 | 17,796,254 | +0.02(+0.38%) |
Sep 22, 2006 | 4.075 | 4.076 | 3.945 | 4.003 | 9,904,059 | -0.03(-0.67%) |
Sep 21, 2006 | 4.028 | 4.109 | 4.009 | 4.030 | 13,870,243 | +0.01(+0.23%) |
Sep 20, 2006 | 4.103 | 4.135 | 3.999 | 4.021 | 18,398,836 | -0.12(-2.99%) |
Sep 19, 2006 | 4.163 | 4.209 | 4.099 | 4.145 | 12,394,731 | -0.06(-1.52%) |
Sep 18, 2006 | 4.152 | 4.258 | 4.110 | 4.209 | 16,277,313 | +0.09(+2.11%) |
Sep 15, 2006 | 4.082 | 4.149 | 4.024 | 4.122 | 13,828,985 | +0.03(+0.85%) |
Sep 14, 2006 | 4.152 | 4.175 | 4.048 | 4.087 | 14,527,111 | -0.07(-1.57%) |
Sep 13, 2006 | 4.121 | 4.188 | 4.106 | 4.152 | 13,191,659 | +0.07(+1.76%) |
Sep 12, 2006 | 4.043 | 4.144 | 4.036 | 4.081 | 13,835,499 | +0.02(+0.56%) |
Sep 11, 2006 | 4.215 | 4.269 | 4.038 | 4.058 | 27,958,718 | -0.28(-6.45%) |
Sep 08, 2006 | 4.380 | 4.399 | 4.279 | 4.338 | 14,764,887 | -0.12(-2.73%) |
Sep 07, 2006 | 4.418 | 4.502 | 4.336 | 4.460 | 12,665,079 | -0.00(-0.06%) |
Sep 06, 2006 | 4.423 | 4.557 | 4.396 | 4.462 | 15,630,216 | +0.01(+0.24%) |
Sep 05, 2006 | 4.375 | 4.510 | 4.372 | 4.452 | 17,529,164 | +0.16(+3.83%) |
Sep 01, 2006 | 4.242 | 4.345 | 4.233 | 4.287 | 6,917,206 | +0.04(+0.85%) |
Aug 31, 2006 | 4.189 | 4.287 | 4.175 | 4.252 | 10,482,755 | +0.12(+2.78%) |
Aug 30, 2006 | 4.198 | 4.214 | 4.096 | 4.136 | 12,886,568 | -0.03(-0.82%) |
Aug 29, 2006 | 4.170 | 4.180 | 4.076 | 4.170 | 7,894,366 | -0.01(-0.22%) |
Aug 28, 2006 | 4.142 | 4.202 | 4.094 | 4.180 | 5,210,434 | +0.04(+0.90%) |
Aug 25, 2006 | 4.141 | 4.176 | 4.119 | 4.142 | 6,895,492 | +0.02(+0.59%) |
Aug 24, 2006 | 4.164 | 4.221 | 4.070 | 4.118 | 6,755,432 | -0.03(-0.84%) |
Aug 23, 2006 | 4.229 | 4.264 | 4.140 | 4.153 | 11,412,142 | -0.06(-1.53%) |
Aug 22, 2006 | 4.209 | 4.222 | 4.168 | 4.217 | 8,324,317 | +0.01(+0.25%) |
Aug 21, 2006 | 4.161 | 4.245 | 4.157 | 4.207 | 10,654,301 | +0.07(+1.71%) |
Aug 18, 2006 | 4.126 | 4.177 | 4.096 | 4.136 | 7,681,563 | +0.02(+0.50%) |
Aug 17, 2006 | 4.179 | 4.179 | 4.050 | 4.115 | 12,252,500 | -0.05(-1.26%) |
Aug 16, 2006 | 4.100 | 4.198 | 4.084 | 4.168 | 8,960,557 | +0.07(+1.59%) |
Aug 15, 2006 | 4.064 | 4.133 | 4.034 | 4.102 | 11,018,021 | +0.06(+1.52%) |
Aug 14, 2006 | 4.141 | 4.144 | 4.007 | 4.041 | 7,698,934 | -0.03(-0.77%) |
Aug 11, 2006 | 4.145 | 4.189 | 4.058 | 4.072 | 11,218,882 | -0.09(-2.10%) |
Aug 10, 2006 | 4.147 | 4.164 | 4.042 | 4.160 | 14,843,060 | +0.01(+0.16%) |
Aug 09, 2006 | 4.221 | 4.236 | 4.091 | 4.153 | 12,362,159 | -0.05(-1.22%) |
Aug 08, 2006 | 4.246 | 4.260 | 4.182 | 4.205 | 12,715,022 | -0.03(-0.72%) |
Aug 07, 2006 | 4.271 | 4.297 | 4.197 | 4.235 | 12,235,128 | -0.04(-0.84%) |
Aug 04, 2006 | 4.411 | 4.443 | 4.172 | 4.271 | 17,303,332 | -0.07(-1.53%) |
Aug 03, 2006 | 4.361 | 4.389 | 4.316 | 4.337 | 14,445,681 | -0.11(-2.42%) |
Aug 02, 2006 | 4.472 | 4.575 | 4.386 | 4.445 | 15,408,727 | +0.00(+0.04%) |
Aug 01, 2006 | 4.444 | 4.465 | 4.317 | 4.443 | 10,462,126 | -0.00(-0.02%) |
Jul 31, 2006 | 4.488 | 4.495 | 4.292 | 4.444 | 17,971,058 | -0.06(-1.26%) |
Jul 28, 2006 | 4.244 | 4.508 | 4.237 | 4.501 | 25,148,840 | +0.29(+6.77%) |
Jul 27, 2006 | 4.165 | 4.274 | 4.086 | 4.215 | 23,813,388 | +0.14(+3.46%) |
Jul 26, 2006 | 4.013 | 4.119 | 3.956 | 4.074 | 13,306,747 | -0.00(-0.03%) |
Jul 25, 2006 | 3.970 | 4.098 | 3.923 | 4.076 | 13,280,689 | +0.13(+3.22%) |
Jul 24, 2006 | 3.938 | 3.962 | 3.823 | 3.948 | 18,741,928 | +0.01(+0.26%) |
Jul 21, 2006 | 4.043 | 4.044 | 3.822 | 3.938 | 17,403,218 | -0.08(-1.93%) |
Jul 20, 2006 | 4.169 | 4.180 | 4.007 | 4.016 | 17,208,872 | -0.15(-3.59%) |
Jul 19, 2006 | 3.979 | 4.216 | 3.977 | 4.165 | 14,959,233 | +0.19(+4.69%) |
Jul 18, 2006 | 4.039 | 4.086 | 3.889 | 3.979 | 12,827,939 | -0.02(-0.54%) |
Jul 17, 2006 | 4.026 | 4.055 | 3.917 | 4.001 | 12,425,132 | -0.08(-1.99%) |
Jul 14, 2006 | 4.053 | 4.112 | 3.981 | 4.082 | 13,926,701 | +0.05(+1.29%) |
Jul 13, 2006 | 4.156 | 4.170 | 3.983 | 4.030 | 20,392,242 | -0.17(-4.00%) |
Jul 12, 2006 | 4.345 | 4.383 | 4.152 | 4.198 | 19,026,390 | -0.13(-3.03%) |
Jul 11, 2006 | 4.331 | 4.345 | 4.251 | 4.329 | 13,354,519 | -0.01(-0.25%) |
Jul 10, 2006 | 4.282 | 4.363 | 4.269 | 4.340 | 16,115,539 | +0.06(+1.36%) |
Jul 07, 2006 | 4.053 | 4.338 | 3.845 | 4.282 | 17,929,800 | +0.06(+1.54%) |
Jul 06, 2006 | 4.212 | 4.269 | 4.160 | 4.217 | 15,293,639 | +0.01(+0.25%) |
Jul 05, 2006 | 4.188 | 4.273 | 4.122 | 4.206 | 15,444,556 | -0.06(-1.30%) |
Jul 03, 2006 | 4.191 | 4.262 | 4.168 | 4.262 | 8,587,064 | +0.16(+3.83%) |
Jun 30, 2006 | 4.172 | 4.226 | 4.064 | 4.105 | 23,543,040 | +0.01(+0.18%) |
Jun 29, 2006 | 3.914 | 4.115 | 3.914 | 4.097 | 27,272,534 | +0.21(+5.38%) |
Jun 28, 2006 | 3.752 | 3.923 | 3.752 | 3.888 | 20,641,960 | +0.15(+3.94%) |
Jun 27, 2006 | 3.776 | 3.891 | 3.712 | 3.741 | 24,510,428 | -0.04(-1.00%) |
Jun 26, 2006 | 3.581 | 3.814 | 3.581 | 3.779 | 35,739,084 | +0.24(+6.74%) |
Jun 23, 2006 | 3.511 | 3.613 | 3.468 | 3.540 | 17,550,878 | +0.07(+2.02%) |
Jun 22, 2006 | 3.528 | 3.553 | 3.437 | 3.470 | 10,995,221 | -0.06(-1.57%) |
Jun 21, 2006 | 3.431 | 3.567 | 3.429 | 3.525 | 15,181,808 | +0.10(+3.01%) |
Jun 20, 2006 | 3.397 | 3.477 | 3.323 | 3.422 | 18,954,732 | +0.03(+0.96%) |
Jun 19, 2006 | 3.565 | 3.565 | 3.327 | 3.389 | 23,071,832 | -0.18(-4.92%) |
Jun 16, 2006 | 3.574 | 3.592 | 3.469 | 3.565 | 18,691,984 | -0.02(-0.68%) |
Jun 15, 2006 | 3.408 | 3.601 | 3.397 | 3.589 | 25,664,564 | +0.27(+8.25%) |
Jun 14, 2006 | 3.271 | 3.359 | 3.237 | 3.316 | 18,376,036 | +0.05(+1.57%) |
Jun 13, 2006 | 3.270 | 3.354 | 3.208 | 3.265 | 33,201,724 | -0.09(-2.58%) |
Jun 12, 2006 | 3.555 | 3.578 | 3.329 | 3.351 | 23,863,332 | -0.19(-5.37%) |
Jun 09, 2006 | 3.650 | 3.684 | 3.518 | 3.541 | 25,224,842 | -0.09(-2.42%) |
Jun 08, 2006 | 3.591 | 3.645 | 3.346 | 3.629 | 49,272,748 | -0.09(-2.37%) |
Jun 07, 2006 | 3.825 | 3.888 | 3.708 | 3.717 | 26,882,756 | -0.14(-3.62%) |
Jun 06, 2006 | 3.891 | 3.891 | 3.791 | 3.857 | 21,862,326 | -0.05(-1.32%) |
Jun 05, 2006 | 4.087 | 4.091 | 3.891 | 3.908 | 15,137,293 | -0.10(-2.40%) |
Jun 02, 2006 | 4.030 | 4.041 | 3.903 | 4.005 | 12,639,021 | +0.06(+1.47%) |
Jun 01, 2006 | 3.834 | 3.960 | 3.767 | 3.947 | 18,925,416 | +0.03(+0.65%) |
May 31, 2006 | 3.995 | 4.020 | 3.857 | 3.921 | 14,696,486 | +0.00(+0.01%) |
May 30, 2006 | 4.071 | 4.099 | 3.897 | 3.921 | 16,069,938 | -0.16(-3.89%) |
May 26, 2006 | 4.053 | 4.127 | 3.988 | 4.080 | 13,380,577 | +0.06(+1.57%) |
May 25, 2006 | 3.914 | 4.037 | 3.874 | 4.017 | 15,775,704 | +0.18(+4.71%) |
May 24, 2006 | 3.860 | 3.960 | 3.712 | 3.836 | 25,203,126 | -0.06(-1.54%) |
May 23, 2006 | 3.926 | 4.066 | 3.891 | 3.896 | 36,477,380 | +0.12(+3.30%) |
May 22, 2006 | 3.707 | 3.808 | 3.615 | 3.772 | 33,659,904 | -0.06(-1.44%) |
May 19, 2006 | 3.960 | 3.960 | 3.691 | 3.827 | 50,608,200 | -0.19(-4.68%) |
May 18, 2006 | 4.202 | 4.241 | 3.976 | 4.015 | 27,168,304 | -0.16(-3.91%) |
May 17, 2006 | 4.368 | 4.439 | 4.128 | 4.178 | 33,558,928 | -0.24(-5.34%) |
May 16, 2006 | 4.432 | 4.502 | 4.264 | 4.414 | 18,877,644 | +0.03(+0.58%) |
May 15, 2006 | 4.435 | 4.503 | 4.269 | 4.389 | 25,105,410 | -0.22(-4.80%) |
May 12, 2006 | 4.697 | 4.743 | 4.447 | 4.610 | 28,835,990 | -0.25(-5.21%) |
May 11, 2006 | 5.010 | 5.062 | 4.827 | 4.863 | 20,488,872 | -0.01(-0.24%) |
May 10, 2006 | 4.794 | 4.896 | 4.775 | 4.875 | 13,428,349 | +0.10(+2.15%) |
May 09, 2006 | 4.733 | 4.830 | 4.721 | 4.772 | 14,928,832 | +0.06(+1.30%) |
May 08, 2006 | 4.614 | 4.725 | 4.555 | 4.711 | 16,858,180 | +0.10(+2.19%) |
May 05, 2006 | 4.582 | 4.613 | 4.513 | 4.610 | 12,992,970 | +0.05(+1.06%) |
May 04, 2006 | 4.479 | 4.621 | 4.460 | 4.561 | 26,389,832 | +0.17(+3.76%) |
May 03, 2006 | 4.513 | 4.536 | 4.353 | 4.396 | 24,047,906 | -0.14(-3.16%) |
May 02, 2006 | 4.628 | 4.651 | 4.502 | 4.540 | 16,803,894 | -0.07(-1.42%) |