Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.643 | 1.653 | 1.632 | 1.640 | 2,171,168 | -0.00(-0.17%) |
May 30, 2007 | 1.631 | 1.643 | 1.621 | 1.643 | 2,357,027 | +0.00(+0.17%) |
May 29, 2007 | 1.665 | 1.670 | 1.637 | 1.640 | 1,478,422 | -0.02(-1.45%) |
May 25, 2007 | 1.659 | 1.667 | 1.646 | 1.664 | 1,026,916 | +0.01(+0.82%) |
May 24, 2007 | 1.667 | 1.673 | 1.637 | 1.651 | 1,501,889 | -0.02(-1.27%) |
May 23, 2007 | 1.681 | 1.697 | 1.656 | 1.672 | 882,360 | -0.01(-0.63%) |
May 22, 2007 | 1.680 | 1.687 | 1.663 | 1.683 | 927,416 | -0.00(-0.04%) |
May 21, 2007 | 1.658 | 1.690 | 1.649 | 1.683 | 883,298 | +0.02(+1.24%) |
May 18, 2007 | 1.658 | 1.668 | 1.633 | 1.663 | 1,221,223 | +0.00(+0.30%) |
May 17, 2007 | 1.650 | 1.665 | 1.641 | 1.658 | 1,476,544 | +0.00(+0.00%) |
May 16, 2007 | 1.635 | 1.658 | 1.628 | 1.658 | 963,086 | +0.03(+1.79%) |
May 15, 2007 | 1.651 | 1.663 | 1.626 | 1.629 | 1,307,582 | -0.02(-1.42%) |
May 14, 2007 | 1.660 | 1.664 | 1.644 | 1.652 | 1,594,818 | -0.01(-0.68%) |
May 11, 2007 | 1.656 | 1.665 | 1.649 | 1.663 | 801,633 | +0.01(+0.90%) |
May 10, 2007 | 1.637 | 1.651 | 1.628 | 1.648 | 2,093,258 | +0.00(+0.13%) |
May 09, 2007 | 1.639 | 1.656 | 1.630 | 1.646 | 747,189 | +0.00(+0.00%) |
May 08, 2007 | 1.632 | 1.651 | 1.624 | 1.646 | 1,244,690 | +0.00(+0.30%) |
May 07, 2007 | 1.646 | 1.658 | 1.633 | 1.641 | 796,940 | -0.00(-0.26%) |
May 04, 2007 | 1.650 | 1.650 | 1.633 | 1.646 | 1,104,827 | +0.00(+0.13%) |
May 03, 2007 | 1.651 | 1.658 | 1.641 | 1.643 | 1,270,973 | -0.01(-0.47%) |
May 02, 2007 | 1.636 | 1.660 | 1.633 | 1.651 | 1,385,492 | +0.01(+0.65%) |
May 01, 2007 | 1.633 | 1.644 | 1.621 | 1.641 | 2,031,305 | +0.00(+0.13%) |
Apr 30, 2007 | 1.675 | 1.682 | 1.636 | 1.638 | 2,050,078 | -0.03(-1.91%) |
Apr 27, 2007 | 1.674 | 1.691 | 1.670 | 1.670 | 1,529,111 | -0.01(-0.59%) |
Apr 26, 2007 | 1.680 | 1.692 | 1.659 | 1.680 | 1,341,374 | -0.00(-0.29%) |
Apr 25, 2007 | 1.644 | 1.719 | 1.644 | 1.685 | 2,842,325 | +0.06(+3.76%) |
Apr 24, 2007 | 1.632 | 1.660 | 1.620 | 1.624 | 1,670,851 | -0.02(-1.08%) |
Apr 23, 2007 | 1.643 | 1.648 | 1.636 | 1.642 | 778,166 | -0.00(-0.30%) |
Apr 20, 2007 | 1.643 | 1.663 | 1.629 | 1.647 | 1,312,275 | +0.02(+1.00%) |
Apr 19, 2007 | 1.621 | 1.651 | 1.616 | 1.631 | 1,016,591 | -0.01(-0.43%) |
Apr 18, 2007 | 1.651 | 1.659 | 1.632 | 1.638 | 832,609 | -0.02(-1.20%) |
Apr 17, 2007 | 1.677 | 1.677 | 1.647 | 1.658 | 751,883 | -0.02(-1.19%) |
Apr 16, 2007 | 1.660 | 1.678 | 1.660 | 1.678 | 788,491 | +0.02(+1.42%) |
Apr 13, 2007 | 1.647 | 1.655 | 1.626 | 1.654 | 772,534 | +0.01(+0.43%) |
Apr 12, 2007 | 1.614 | 1.647 | 1.605 | 1.647 | 757,515 | +0.03(+1.93%) |
Apr 11, 2007 | 1.639 | 1.639 | 1.609 | 1.616 | 3,067,609 | -0.02(-1.43%) |
Apr 10, 2007 | 1.633 | 1.643 | 1.633 | 1.639 | 652,383 | +0.00(+0.13%) |
Apr 09, 2007 | 1.638 | 1.642 | 1.627 | 1.637 | 654,260 | -0.00(-0.17%) |
Apr 05, 2007 | 1.646 | 1.646 | 1.632 | 1.640 | 972,473 | +0.00(+0.04%) |
Apr 04, 2007 | 1.645 | 1.649 | 1.631 | 1.639 | 2,407,716 | -0.01(-0.65%) |
Apr 03, 2007 | 1.643 | 1.658 | 1.632 | 1.650 | 1,284,115 | +0.01(+0.83%) |
Apr 02, 2007 | 1.641 | 1.646 | 1.623 | 1.636 | 1,186,492 | +0.00(+0.13%) |
Mar 30, 2007 | 1.634 | 1.645 | 1.613 | 1.634 | 1,360,148 | -0.00(-0.09%) |
Mar 29, 2007 | 1.648 | 1.648 | 1.604 | 1.636 | 1,349,823 | +0.00(+0.00%) |
Mar 28, 2007 | 1.637 | 1.645 | 1.623 | 1.636 | 3,139,887 | -0.00(-0.26%) |
Mar 27, 2007 | 1.633 | 1.646 | 1.623 | 1.640 | 2,320,419 | +0.00(+0.26%) |
Mar 26, 2007 | 1.630 | 1.636 | 1.611 | 1.636 | 971,534 | +0.00(+0.26%) |
Mar 23, 2007 | 1.638 | 1.638 | 1.621 | 1.631 | 1,590,125 | -0.01(-0.43%) |
Mar 22, 2007 | 1.651 | 1.651 | 1.625 | 1.638 | 2,863,915 | -0.01(-0.43%) |
Mar 21, 2007 | 1.635 | 1.649 | 1.624 | 1.646 | 1,822,918 | +0.01(+0.70%) |
Mar 20, 2007 | 1.625 | 1.637 | 1.613 | 1.634 | 1,179,921 | +0.00(+0.22%) |
Mar 19, 2007 | 1.614 | 1.633 | 1.602 | 1.631 | 1,654,894 | +0.03(+1.77%) |
Mar 16, 2007 | 1.621 | 1.623 | 1.597 | 1.602 | 3,122,052 | -0.02(-1.14%) |
Mar 15, 2007 | 1.622 | 1.629 | 1.616 | 1.621 | 1,636,120 | -0.00(-0.04%) |
Mar 14, 2007 | 1.616 | 1.634 | 1.589 | 1.621 | 2,071,668 | +0.00(+0.09%) |
Mar 13, 2007 | 1.641 | 1.637 | 1.616 | 1.620 | 1,822,918 | -0.02(-1.30%) |
Mar 12, 2007 | 1.629 | 1.645 | 1.624 | 1.641 | 1,195,879 | +0.01(+0.78%) |
Mar 09, 2007 | 1.643 | 1.648 | 1.624 | 1.629 | 1,280,360 | -0.01(-0.61%) |
Mar 08, 2007 | 1.632 | 1.649 | 1.629 | 1.638 | 1,961,842 | +0.02(+1.14%) |
Mar 07, 2007 | 1.633 | 1.638 | 1.604 | 1.620 | 1,974,984 | -0.02(-1.08%) |
Mar 06, 2007 | 1.636 | 1.659 | 1.632 | 1.638 | 1,965,597 | +0.01(+0.74%) |
Mar 05, 2007 | 1.616 | 1.646 | 1.607 | 1.626 | 2,409,593 | -0.01(-0.43%) |
Mar 02, 2007 | 1.641 | 1.657 | 1.626 | 1.633 | 2,327,928 | -0.02(-1.16%) |
Mar 01, 2007 | 1.607 | 1.663 | 1.599 | 1.652 | 1,854,833 | +0.02(+1.13%) |
Feb 28, 2007 | 1.610 | 1.640 | 1.591 | 1.633 | 2,596,391 | +0.02(+1.19%) |
Feb 27, 2007 | 1.595 | 1.641 | 1.530 | 1.614 | 3,986,577 | -0.04(-2.57%) |
Feb 26, 2007 | 1.673 | 1.673 | 1.644 | 1.657 | 1,451,200 | -0.02(-0.93%) |
Feb 23, 2007 | 1.651 | 1.678 | 1.638 | 1.673 | 1,635,182 | +0.02(+0.94%) |
Feb 22, 2007 | 1.647 | 1.659 | 1.631 | 1.657 | 1,419,285 | +0.01(+0.52%) |
Feb 21, 2007 | 1.628 | 1.650 | 1.624 | 1.648 | 2,046,324 | +0.01(+0.69%) |
Feb 20, 2007 | 1.616 | 1.638 | 1.599 | 1.637 | 1,075,728 | +0.01(+0.88%) |
Feb 16, 2007 | 1.592 | 1.626 | 1.589 | 1.623 | 1,343,252 | +0.03(+1.87%) |
Feb 15, 2007 | 1.594 | 1.602 | 1.586 | 1.593 | 1,111,398 | -0.00(-0.31%) |
Feb 14, 2007 | 1.597 | 1.609 | 1.590 | 1.598 | 1,196,517 | +0.00(+0.00%) |
Feb 13, 2007 | 1.589 | 1.603 | 1.580 | 1.598 | 895,501 | +0.01(+0.90%) |
Feb 12, 2007 | 1.580 | 1.593 | 1.570 | 1.584 | 1,292,882 | +0.00(+0.13%) |
Feb 09, 2007 | 1.594 | 1.601 | 1.560 | 1.582 | 1,197,756 | -0.01(-0.67%) |
Feb 08, 2007 | 1.550 | 1.594 | 1.538 | 1.592 | 1,588,248 | +0.02(+1.17%) |
Feb 07, 2007 | 1.562 | 1.576 | 1.548 | 1.574 | 1,062,586 | +0.02(+1.10%) |
Feb 06, 2007 | 1.552 | 1.564 | 1.546 | 1.557 | 641,119 | +0.01(+0.50%) |
Feb 05, 2007 | 1.550 | 1.567 | 1.538 | 1.549 | 1,209,020 | -0.01(-0.37%) |
Feb 02, 2007 | 1.559 | 1.565 | 1.545 | 1.555 | 607,326 | +0.00(+0.05%) |
Feb 01, 2007 | 1.554 | 1.566 | 1.541 | 1.554 | 759,392 | +0.00(+0.27%) |
Jan 31, 2007 | 1.533 | 1.555 | 1.516 | 1.550 | 1,459,648 | +0.01(+0.74%) |
Jan 30, 2007 | 1.534 | 1.539 | 1.515 | 1.538 | 3,673,996 | +0.01(+0.74%) |
Jan 29, 2007 | 1.508 | 1.534 | 1.499 | 1.527 | 1,762,842 | +0.01(+0.84%) |
Jan 26, 2007 | 1.498 | 1.517 | 1.485 | 1.514 | 6,060,123 | +0.02(+1.38%) |
Jan 25, 2007 | 1.500 | 1.507 | 1.482 | 1.494 | 1,400,511 | -0.02(-1.17%) |
Jan 24, 2007 | 1.499 | 1.522 | 1.496 | 1.511 | 872,973 | +0.01(+0.57%) |
Jan 23, 2007 | 1.486 | 1.513 | 1.469 | 1.503 | 867,341 | +0.01(+0.91%) |
Jan 22, 2007 | 1.493 | 1.496 | 1.464 | 1.489 | 696,501 | -0.01(-0.52%) |
Jan 19, 2007 | 1.499 | 1.505 | 1.475 | 1.497 | 519,090 | -0.01(-0.52%) |
Jan 18, 2007 | 1.504 | 1.516 | 1.489 | 1.505 | 1,278,483 | -0.01(-0.66%) |
Jan 17, 2007 | 1.534 | 1.534 | 1.513 | 1.515 | 1,833,243 | -0.02(-1.25%) |
Jan 16, 2007 | 1.536 | 1.555 | 1.522 | 1.534 | 746,251 | -0.00(-0.09%) |
Jan 12, 2007 | 1.535 | 1.545 | 1.525 | 1.535 | 422,406 | -0.00(-0.19%) |
Jan 11, 2007 | 1.529 | 1.554 | 1.517 | 1.538 | 643,935 | +0.01(+0.93%) |
Jan 10, 2007 | 1.516 | 1.531 | 1.506 | 1.524 | 625,161 | -0.01(-0.46%) |
Jan 09, 2007 | 1.543 | 1.543 | 1.507 | 1.531 | 580,104 | -0.01(-0.69%) |
Jan 08, 2007 | 1.535 | 1.545 | 1.498 | 1.542 | 1,057,893 | +0.00(+0.09%) |
Jan 05, 2007 | 1.577 | 1.580 | 1.540 | 1.540 | 746,251 | -0.06(-3.51%) |
Jan 04, 2007 | 1.589 | 1.615 | 1.560 | 1.597 | 722,784 | +0.00(+0.27%) |
Jan 03, 2007 | 1.577 | 1.608 | 1.565 | 1.592 | 906,765 | +0.02(+1.40%) |
Dec 29, 2006 | 1.596 | 1.602 | 1.567 | 1.570 | 698,378 | -0.03(-1.86%) |
Dec 28, 2006 | 1.610 | 1.622 | 1.598 | 1.600 | 546,312 | -0.02(-0.97%) |
Dec 27, 2006 | 1.597 | 1.630 | 1.597 | 1.616 | 653,321 | +0.03(+1.74%) |
Dec 26, 2006 | 1.559 | 1.592 | 1.548 | 1.588 | 415,835 | +0.02(+1.59%) |
Dec 22, 2006 | 1.572 | 1.572 | 1.550 | 1.563 | 318,212 | -0.01(-0.41%) |
Dec 21, 2006 | 1.573 | 1.591 | 1.560 | 1.570 | 529,416 | +0.00(+0.09%) |
Dec 20, 2006 | 1.563 | 1.571 | 1.553 | 1.568 | 379,227 | +0.01(+0.50%) |
Dec 19, 2006 | 1.544 | 1.565 | 1.524 | 1.560 | 642,996 | +0.01(+0.60%) |
Dec 18, 2006 | 1.585 | 1.587 | 1.538 | 1.551 | 715,274 | -0.03(-2.06%) |
Dec 15, 2006 | 1.584 | 1.592 | 1.572 | 1.584 | 1,443,691 | -0.00(-0.13%) |
Dec 14, 2006 | 1.565 | 1.601 | 1.565 | 1.586 | 602,633 | +0.03(+1.69%) |
Dec 13, 2006 | 1.555 | 1.577 | 1.550 | 1.560 | 654,260 | +0.01(+0.97%) |
Dec 12, 2006 | 1.553 | 1.561 | 1.535 | 1.545 | 563,208 | -0.01(-0.37%) |
Dec 11, 2006 | 1.555 | 1.562 | 1.540 | 1.550 | 413,019 | -0.01(-0.55%) |
Dec 08, 2006 | 1.560 | 1.564 | 1.538 | 1.559 | 843,874 | -0.01(-0.41%) |
Dec 07, 2006 | 1.587 | 1.589 | 1.563 | 1.565 | 512,519 | -0.02(-1.43%) |
Dec 06, 2006 | 1.597 | 1.610 | 1.587 | 1.588 | 570,717 | -0.01(-0.89%) |
Dec 05, 2006 | 1.586 | 1.609 | 1.567 | 1.602 | 1,120,784 | +0.02(+1.35%) |
Dec 04, 2006 | 1.538 | 1.585 | 1.538 | 1.581 | 797,878 | +0.04(+2.49%) |
Dec 01, 2006 | 1.518 | 1.560 | 1.504 | 1.543 | 1,407,082 | -0.01(-0.87%) |
Nov 30, 2006 | 1.566 | 1.569 | 1.553 | 1.556 | 677,727 | -0.01(-0.90%) |
Nov 29, 2006 | 1.553 | 1.574 | 1.547 | 1.570 | 543,496 | +0.02(+1.61%) |
Nov 28, 2006 | 1.527 | 1.550 | 1.523 | 1.545 | 1,116,091 | +0.01(+0.60%) |
Nov 27, 2006 | 1.545 | 1.562 | 1.514 | 1.536 | 1,533,804 | -0.03(-1.99%) |
Nov 24, 2006 | 1.550 | 1.572 | 1.545 | 1.567 | 155,821 | +0.01(+0.41%) |
Nov 22, 2006 | 1.584 | 1.597 | 1.550 | 1.561 | 915,213 | -0.02(-1.30%) |
Nov 21, 2006 | 1.601 | 1.603 | 1.568 | 1.582 | 617,652 | -0.02(-1.02%) |
Nov 20, 2006 | 1.584 | 1.604 | 1.570 | 1.598 | 580,104 | -0.01(-0.44%) |
Nov 17, 2006 | 1.604 | 1.605 | 1.589 | 1.605 | 703,071 | +0.00(+0.22%) |
Nov 16, 2006 | 1.612 | 1.612 | 1.581 | 1.602 | 724,661 | +0.00(+0.27%) |
Nov 15, 2006 | 1.587 | 1.609 | 1.568 | 1.597 | 958,393 | +0.01(+0.63%) |
Nov 14, 2006 | 1.545 | 1.588 | 1.532 | 1.587 | 1,095,440 | +0.03(+1.64%) |
Nov 13, 2006 | 1.552 | 1.568 | 1.545 | 1.562 | 531,293 | +0.01(+0.64%) |
Nov 10, 2006 | 1.552 | 1.561 | 1.542 | 1.552 | 520,967 | +0.00(+0.00%) |
Nov 09, 2006 | 1.567 | 1.567 | 1.535 | 1.552 | 758,454 | -0.01(-0.91%) |
Nov 08, 2006 | 1.544 | 1.578 | 1.534 | 1.566 | 726,538 | +0.01(+0.64%) |
Nov 07, 2006 | 1.520 | 1.559 | 1.518 | 1.556 | 1,248,445 | +0.03(+2.29%) |
Nov 06, 2006 | 1.520 | 1.529 | 1.511 | 1.521 | 572,595 | +0.01(+0.42%) |
Nov 03, 2006 | 1.518 | 1.524 | 1.501 | 1.515 | 656,137 | +0.00(+0.28%) |
Nov 02, 2006 | 1.484 | 1.516 | 1.484 | 1.511 | 857,954 | +0.02(+1.09%) |
Nov 01, 2006 | 1.543 | 1.544 | 1.482 | 1.494 | 1,472,790 | -0.04(-2.77%) |
Oct 31, 2006 | 1.549 | 1.559 | 1.521 | 1.537 | 630,793 | -0.01(-0.64%) |
Oct 30, 2006 | 1.523 | 1.552 | 1.516 | 1.547 | 639,241 | +0.02(+1.07%) |
Oct 27, 2006 | 1.518 | 1.537 | 1.513 | 1.531 | 919,907 | +0.01(+0.47%) |
Oct 26, 2006 | 1.518 | 1.527 | 1.500 | 1.523 | 1,005,327 | +0.01(+0.70%) |
Oct 25, 2006 | 1.530 | 1.541 | 1.488 | 1.513 | 1,607,960 | -0.03(-2.25%) |
Oct 24, 2006 | 1.573 | 1.573 | 1.535 | 1.548 | 1,070,096 | -0.03(-2.02%) |
Oct 23, 2006 | 1.586 | 1.597 | 1.568 | 1.580 | 734,048 | -0.01(-0.40%) |
Oct 20, 2006 | 1.594 | 1.598 | 1.580 | 1.586 | 525,661 | -0.00(-0.27%) |
Oct 19, 2006 | 1.584 | 1.597 | 1.580 | 1.590 | 752,822 | +0.00(+0.22%) |
Oct 18, 2006 | 1.591 | 1.599 | 1.583 | 1.587 | 995,940 | +0.00(+0.04%) |
Oct 17, 2006 | 1.581 | 1.594 | 1.576 | 1.586 | 564,147 | -0.01(-0.36%) |
Oct 16, 2006 | 1.570 | 1.594 | 1.565 | 1.592 | 834,487 | +0.02(+1.08%) |
Oct 13, 2006 | 1.567 | 1.578 | 1.550 | 1.575 | 704,949 | +0.01(+0.54%) |
Oct 12, 2006 | 1.552 | 1.566 | 1.539 | 1.566 | 595,123 | +0.02(+1.57%) |
Oct 11, 2006 | 1.553 | 1.557 | 1.525 | 1.542 | 768,779 | -0.02(-1.14%) |
Oct 10, 2006 | 1.555 | 1.565 | 1.543 | 1.560 | 789,430 | +0.01(+0.60%) |
Oct 09, 2006 | 1.546 | 1.557 | 1.534 | 1.550 | 687,114 | -0.00(-0.14%) |
Oct 06, 2006 | 1.548 | 1.555 | 1.527 | 1.553 | 1,055,077 | -0.00(-0.05%) |
Oct 05, 2006 | 1.533 | 1.554 | 1.527 | 1.553 | 815,713 | +0.01(+0.83%) |
Oct 04, 2006 | 1.490 | 1.540 | 1.487 | 1.540 | 1,684,932 | +0.05(+3.19%) |
Oct 03, 2006 | 1.488 | 1.501 | 1.457 | 1.493 | 1,546,007 | +0.00(+0.29%) |
Oct 02, 2006 | 1.496 | 1.519 | 1.479 | 1.489 | 811,020 | -0.01(-0.71%) |
Sep 29, 2006 | 1.522 | 1.528 | 1.496 | 1.499 | 633,609 | -0.02(-1.31%) |
Sep 28, 2006 | 1.518 | 1.540 | 1.502 | 1.519 | 786,614 | +0.00(+0.05%) |
Sep 27, 2006 | 1.513 | 1.531 | 1.509 | 1.518 | 707,765 | +0.00(+0.23%) |
Sep 26, 2006 | 1.491 | 1.517 | 1.484 | 1.515 | 1,271,912 | +0.02(+1.57%) |
Sep 25, 2006 | 1.474 | 1.501 | 1.468 | 1.491 | 1,117,968 | +0.02(+1.16%) |
Sep 22, 2006 | 1.477 | 1.481 | 1.452 | 1.474 | 894,562 | -0.01(-0.43%) |
Sep 21, 2006 | 1.495 | 1.506 | 1.467 | 1.481 | 1,273,789 | -0.01(-0.57%) |
Sep 20, 2006 | 1.482 | 1.509 | 1.482 | 1.489 | 3,176,496 | +0.01(+0.96%) |
Sep 19, 2006 | 1.475 | 1.488 | 1.450 | 1.475 | 1,021,284 | -0.00(-0.14%) |
Sep 18, 2006 | 1.488 | 1.494 | 1.467 | 1.477 | 1,828,550 | -0.01(-0.86%) |
Sep 15, 2006 | 1.488 | 1.495 | 1.484 | 1.490 | 2,705,278 | +0.00(+0.19%) |
Sep 14, 2006 | 1.497 | 1.501 | 1.481 | 1.487 | 1,429,610 | -0.01(-0.71%) |
Sep 13, 2006 | 1.502 | 1.506 | 1.491 | 1.498 | 692,746 | +0.00(+0.00%) |
Sep 12, 2006 | 1.470 | 1.508 | 1.465 | 1.498 | 1,576,045 | +0.03(+2.13%) |
Sep 11, 2006 | 1.460 | 1.481 | 1.450 | 1.467 | 533,170 | +0.00(+0.15%) |
Sep 08, 2006 | 1.470 | 1.475 | 1.457 | 1.464 | 515,335 | -0.00(-0.05%) |
Sep 07, 2006 | 1.477 | 1.492 | 1.457 | 1.465 | 741,557 | -0.02(-1.10%) |
Sep 06, 2006 | 1.495 | 1.496 | 1.479 | 1.482 | 1,014,714 | -0.02(-1.65%) |
Sep 05, 2006 | 1.513 | 1.522 | 1.496 | 1.506 | 699,317 | -0.00(-0.28%) |
Sep 01, 2006 | 1.513 | 1.530 | 1.510 | 1.511 | 506,887 | +0.00(+0.14%) |
Aug 31, 2006 | 1.520 | 1.525 | 1.506 | 1.508 | 691,807 | -0.01(-0.38%) |
Aug 30, 2006 | 1.509 | 1.533 | 1.509 | 1.514 | 1,269,096 | +0.01(+0.80%) |
Aug 29, 2006 | 1.491 | 1.506 | 1.469 | 1.502 | 1,041,935 | +0.02(+1.05%) |
Aug 28, 2006 | 1.479 | 1.490 | 1.469 | 1.486 | 947,128 | +0.00(+0.14%) |
Aug 25, 2006 | 1.484 | 1.499 | 1.469 | 1.484 | 708,704 | -0.01(-0.48%) |
Aug 24, 2006 | 1.489 | 1.498 | 1.464 | 1.491 | 1,612,653 | +0.01(+0.38%) |
Aug 23, 2006 | 1.528 | 1.539 | 1.482 | 1.486 | 1,830,427 | -0.04(-2.61%) |
Aug 22, 2006 | 1.523 | 1.538 | 1.518 | 1.526 | 614,835 | -0.01(-0.46%) |
Aug 21, 2006 | 1.548 | 1.550 | 1.521 | 1.533 | 783,798 | -0.03(-1.64%) |
Aug 18, 2006 | 1.562 | 1.562 | 1.531 | 1.558 | 750,006 | -0.00(-0.23%) |
Aug 17, 2006 | 1.548 | 1.563 | 1.544 | 1.562 | 1,019,407 | +0.00(+0.14%) |
Aug 16, 2006 | 1.541 | 1.568 | 1.540 | 1.560 | 1,697,134 | +0.02(+1.57%) |
Aug 15, 2006 | 1.531 | 1.541 | 1.528 | 1.535 | 1,346,068 | +0.02(+1.55%) |
Aug 14, 2006 | 1.523 | 1.551 | 1.512 | 1.512 | 835,425 | -0.00(-0.05%) |
Aug 11, 2006 | 1.523 | 1.528 | 1.506 | 1.513 | 916,152 | -0.01(-0.98%) |
Aug 10, 2006 | 1.491 | 1.531 | 1.481 | 1.528 | 1,259,709 | +0.03(+2.04%) |
Aug 09, 2006 | 1.507 | 1.524 | 1.491 | 1.497 | 1,565,719 | -0.00(-0.28%) |
Aug 08, 2006 | 1.531 | 1.544 | 1.496 | 1.501 | 1,364,841 | -0.03(-1.67%) |
Aug 07, 2006 | 1.502 | 1.540 | 1.492 | 1.527 | 2,498,768 | +0.02(+1.51%) |
Aug 04, 2006 | 1.555 | 1.558 | 1.491 | 1.504 | 1,600,450 | -0.04(-2.40%) |
Aug 03, 2006 | 1.491 | 1.543 | 1.490 | 1.541 | 1,521,601 | +0.04(+2.89%) |
Aug 02, 2006 | 1.506 | 1.506 | 1.485 | 1.498 | 1,319,785 | -0.00(-0.09%) |
Aug 01, 2006 | 1.493 | 1.505 | 1.489 | 1.499 | 1,346,068 | -0.00(-0.10%) |
Jul 31, 2006 | 1.497 | 1.508 | 1.484 | 1.501 | 1,899,890 | -0.01(-0.47%) |
Jul 28, 2006 | 1.467 | 1.516 | 1.467 | 1.508 | 1,927,111 | +0.05(+3.36%) |
Jul 27, 2006 | 1.523 | 1.548 | 1.455 | 1.459 | 3,231,878 | -0.06(-3.70%) |
Jul 26, 2006 | 1.414 | 1.527 | 1.392 | 1.515 | 3,536,949 | +0.10(+7.13%) |
Jul 25, 2006 | 1.431 | 1.438 | 1.397 | 1.414 | 1,204,327 | -0.02(-1.09%) |
Jul 24, 2006 | 1.368 | 1.430 | 1.374 | 1.430 | 1,103,888 | +0.06(+4.52%) |
Jul 21, 2006 | 1.367 | 1.375 | 1.347 | 1.368 | 1,133,926 | -0.00(-0.36%) |
Jul 20, 2006 | 1.425 | 1.430 | 1.366 | 1.373 | 1,680,238 | -0.05(-3.30%) |
Jul 19, 2006 | 1.373 | 1.430 | 1.367 | 1.420 | 851,383 | +0.05(+3.31%) |
Jul 18, 2006 | 1.371 | 1.388 | 1.349 | 1.374 | 889,869 | +0.01(+0.78%) |
Jul 17, 2006 | 1.369 | 1.387 | 1.357 | 1.364 | 645,812 | -0.00(-0.36%) |
Jul 14, 2006 | 1.367 | 1.379 | 1.360 | 1.369 | 1,010,959 | +0.00(+0.05%) |
Jul 13, 2006 | 1.368 | 1.388 | 1.360 | 1.368 | 1,483,115 | -0.01(-0.52%) |
Jul 12, 2006 | 1.406 | 1.406 | 1.373 | 1.375 | 1,239,997 | -0.04(-2.62%) |
Jul 11, 2006 | 1.380 | 1.413 | 1.376 | 1.412 | 811,020 | +0.03(+1.90%) |
Jul 10, 2006 | 1.381 | 1.406 | 1.381 | 1.386 | 708,704 | +0.00(+0.31%) |
Jul 07, 2006 | 1.381 | 1.405 | 1.378 | 1.381 | 1,025,039 | -0.01(-0.51%) |
Jul 06, 2006 | 1.388 | 1.400 | 1.381 | 1.388 | 1,917,724 | +0.00(+0.20%) |
Jul 05, 2006 | 1.418 | 1.418 | 1.383 | 1.386 | 1,394,879 | -0.03(-2.35%) |
Jul 03, 2006 | 1.392 | 1.419 | 1.388 | 1.419 | 653,321 | +0.02(+1.73%) |
Jun 30, 2006 | 1.417 | 1.419 | 1.393 | 1.395 | 1,529,111 | -0.02(-1.21%) |
Jun 29, 2006 | 1.398 | 1.413 | 1.386 | 1.412 | 1,533,804 | +0.02(+1.74%) |
Jun 28, 2006 | 1.398 | 1.405 | 1.379 | 1.388 | 1,256,893 | -0.01(-0.56%) |
Jun 27, 2006 | 1.413 | 1.420 | 1.386 | 1.396 | 1,142,374 | -0.01(-1.01%) |
Jun 26, 2006 | 1.395 | 1.410 | 1.382 | 1.410 | 1,016,591 | +0.02(+1.64%) |
Jun 23, 2006 | 1.376 | 1.396 | 1.367 | 1.387 | 916,152 | +0.00(+0.36%) |
Jun 22, 2006 | 1.374 | 1.386 | 1.367 | 1.382 | 1,560,087 | +0.00(+0.26%) |
Jun 21, 2006 | 1.372 | 1.388 | 1.370 | 1.379 | 2,373,923 | +0.01(+0.47%) |
Jun 20, 2006 | 1.364 | 1.391 | 1.358 | 1.372 | 1,019,407 | +0.01(+0.42%) |
Jun 19, 2006 | 1.387 | 1.387 | 1.364 | 1.366 | 1,651,139 | -0.02(-1.23%) |
Jun 16, 2006 | 1.409 | 1.414 | 1.373 | 1.384 | 4,345,153 | -0.03(-1.96%) |
Jun 15, 2006 | 1.407 | 1.415 | 1.385 | 1.411 | 1,302,889 | +0.01(+1.07%) |
Jun 14, 2006 | 1.392 | 1.403 | 1.374 | 1.396 | 1,889,564 | +0.01(+0.51%) |
Jun 13, 2006 | 1.364 | 1.401 | 1.363 | 1.389 | 2,038,814 | +0.02(+1.56%) |
Jun 12, 2006 | 1.380 | 1.386 | 1.359 | 1.368 | 1,186,492 | -0.01(-0.67%) |
Jun 09, 2006 | 1.403 | 1.406 | 1.370 | 1.377 | 1,206,204 | -0.02(-1.12%) |
Jun 08, 2006 | 1.368 | 1.403 | 1.351 | 1.393 | 1,519,724 | +0.02(+1.40%) |
Jun 07, 2006 | 1.387 | 1.410 | 1.371 | 1.374 | 1,089,808 | -0.01(-0.57%) |
Jun 06, 2006 | 1.376 | 1.387 | 1.365 | 1.381 | 1,360,148 | +0.01(+0.62%) |
Jun 05, 2006 | 1.399 | 1.401 | 1.369 | 1.373 | 1,559,148 | -0.03(-2.28%) |
Jun 02, 2006 | 1.420 | 1.435 | 1.396 | 1.405 | 650,505 | -0.01(-0.40%) |