Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.073 | 4.274 | 4.032 | 4.160 | 477,496 | +0.07(+1.82%) |
Mar 29, 2007 | 4.061 | 4.175 | 4.061 | 4.086 | 69,151 | +0.04(+0.91%) |
Mar 28, 2007 | 4.077 | 4.111 | 4.033 | 4.050 | 143,349 | -0.02(-0.56%) |
Mar 27, 2007 | 4.101 | 4.159 | 4.052 | 4.072 | 73,693 | -0.04(-0.94%) |
Mar 26, 2007 | 3.903 | 4.149 | 3.903 | 4.111 | 101,960 | +0.19(+4.75%) |
Mar 23, 2007 | 3.959 | 3.967 | 3.863 | 3.925 | 86,312 | -0.03(-0.80%) |
Mar 22, 2007 | 4.038 | 4.057 | 3.947 | 3.956 | 68,646 | -0.06(-1.53%) |
Mar 21, 2007 | 4.012 | 4.038 | 3.982 | 4.018 | 70,665 | +0.03(+0.77%) |
Mar 20, 2007 | 3.985 | 4.012 | 3.956 | 3.987 | 48,456 | +0.00(+0.05%) |
Mar 19, 2007 | 3.962 | 4.050 | 3.938 | 3.985 | 170,101 | +0.11(+2.76%) |
Mar 16, 2007 | 3.919 | 3.937 | 3.814 | 3.878 | 69,655 | -0.03(-0.81%) |
Mar 15, 2007 | 3.845 | 3.982 | 3.845 | 3.910 | 101,455 | +0.08(+2.20%) |
Mar 14, 2007 | 3.858 | 3.912 | 3.673 | 3.826 | 179,692 | +0.04(+0.99%) |
Mar 13, 2007 | 3.884 | 3.921 | 3.786 | 3.788 | 60,065 | -0.10(-2.47%) |
Mar 12, 2007 | 3.756 | 3.890 | 3.630 | 3.884 | 182,720 | +0.07(+1.71%) |
Mar 09, 2007 | 3.863 | 3.903 | 3.818 | 3.819 | 89,846 | -0.00(-0.13%) |
Mar 08, 2007 | 3.913 | 3.932 | 3.803 | 3.824 | 122,654 | -0.04(-1.15%) |
Mar 07, 2007 | 3.858 | 3.941 | 3.812 | 3.868 | 76,217 | +0.01(+0.21%) |
Mar 06, 2007 | 3.763 | 3.941 | 3.763 | 3.860 | 151,930 | +0.11(+2.84%) |
Mar 05, 2007 | 3.868 | 3.889 | 3.469 | 3.754 | 354,336 | -0.21(-5.29%) |
Mar 02, 2007 | 3.970 | 4.004 | 3.940 | 3.963 | 93,884 | -0.03(-0.79%) |
Mar 01, 2007 | 3.992 | 4.032 | 3.913 | 3.995 | 134,264 | -0.02(-0.42%) |
Feb 28, 2007 | 4.131 | 4.131 | 3.982 | 4.012 | 171,615 | +0.04(+1.02%) |
Feb 27, 2007 | 4.185 | 4.297 | 3.944 | 3.971 | 282,661 | -0.33(-7.63%) |
Feb 26, 2007 | 4.192 | 4.308 | 4.192 | 4.299 | 190,796 | +0.10(+2.46%) |
Feb 23, 2007 | 4.210 | 4.229 | 4.161 | 4.196 | 111,045 | +0.00(+0.02%) |
Feb 22, 2007 | 4.053 | 4.249 | 4.040 | 4.195 | 236,224 | +0.14(+3.49%) |
Feb 21, 2007 | 3.974 | 4.129 | 3.961 | 4.053 | 97,922 | +0.04(+0.89%) |
Feb 20, 2007 | 3.992 | 4.037 | 3.953 | 4.018 | 134,769 | +0.02(+0.50%) |
Feb 16, 2007 | 3.998 | 4.011 | 3.934 | 3.998 | 153,949 | +0.00(+0.12%) |
Feb 15, 2007 | 4.014 | 4.027 | 3.982 | 3.993 | 89,341 | -0.05(-1.13%) |
Feb 14, 2007 | 3.930 | 4.040 | 3.925 | 4.039 | 126,541 | +0.07(+1.87%) |
Feb 13, 2007 | 4.015 | 4.037 | 3.940 | 3.964 | 74,350 | -0.05(-1.21%) |
Feb 12, 2007 | 4.059 | 4.059 | 3.909 | 4.013 | 286,194 | -0.05(-1.17%) |
Feb 09, 2007 | 4.093 | 4.119 | 4.017 | 4.060 | 224,110 | -0.06(-1.40%) |
Feb 08, 2007 | 4.141 | 4.161 | 4.067 | 4.118 | 213,005 | -0.08(-1.98%) |
Feb 07, 2007 | 4.125 | 4.276 | 4.125 | 4.201 | 393,707 | +0.09(+2.19%) |
Feb 06, 2007 | 4.033 | 4.122 | 4.029 | 4.111 | 214,015 | +0.07(+1.82%) |
Feb 05, 2007 | 4.047 | 4.067 | 3.997 | 4.038 | 331,622 | -0.01(-0.22%) |
Feb 02, 2007 | 3.990 | 4.125 | 3.990 | 4.047 | 578,951 | +0.08(+1.97%) |
Feb 01, 2007 | 3.913 | 4.025 | 3.888 | 3.968 | 347,269 | +0.00(+0.07%) |
Jan 31, 2007 | 4.099 | 4.104 | 3.883 | 3.965 | 515,352 | -0.13(-3.29%) |
Jan 30, 2007 | 4.156 | 4.170 | 4.069 | 4.100 | 249,347 | -0.05(-1.12%) |
Jan 29, 2007 | 4.200 | 4.200 | 4.111 | 4.147 | 309,918 | -0.04(-0.85%) |
Jan 26, 2007 | 4.170 | 4.183 | 4.117 | 4.182 | 193,320 | -0.00(-0.05%) |
Jan 25, 2007 | 4.209 | 4.235 | 4.155 | 4.184 | 300,832 | -0.02(-0.38%) |
Jan 24, 2007 | 4.221 | 4.260 | 4.170 | 4.200 | 436,611 | -0.02(-0.47%) |
Jan 23, 2007 | 4.180 | 4.278 | 4.111 | 4.220 | 552,199 | +0.00(+0.00%) |
Jan 22, 2007 | 4.392 | 4.458 | 4.188 | 4.220 | 1,125,094 | -0.17(-3.77%) |
Jan 19, 2007 | 4.755 | 4.755 | 4.260 | 4.385 | 2,427,861 | -0.69(-13.57%) |
Jan 18, 2007 | 5.103 | 5.156 | 5.042 | 5.074 | 495,667 | -0.03(-0.56%) |
Jan 17, 2007 | 5.157 | 5.157 | 5.002 | 5.103 | 639,521 | -0.05(-1.06%) |
Jan 16, 2007 | 5.150 | 5.175 | 5.102 | 5.157 | 433,077 | +0.07(+1.28%) |
Jan 12, 2007 | 5.066 | 5.125 | 5.030 | 5.092 | 271,557 | +0.03(+0.51%) |
Jan 11, 2007 | 5.015 | 5.066 | 4.978 | 5.066 | 436,611 | +0.05(+1.01%) |
Jan 10, 2007 | 4.969 | 5.026 | 4.869 | 5.015 | 507,781 | +0.05(+1.00%) |
Jan 09, 2007 | 5.002 | 5.097 | 4.953 | 4.966 | 489,610 | -0.04(-0.73%) |
Jan 08, 2007 | 5.151 | 5.171 | 4.984 | 5.002 | 660,216 | -0.05(-0.98%) |
Jan 05, 2007 | 5.299 | 5.501 | 4.875 | 5.052 | 1,934,213 | +0.01(+0.24%) |
Jan 04, 2007 | 5.141 | 5.141 | 4.885 | 5.040 | 583,494 | -0.06(-1.20%) |
Jan 03, 2007 | 5.110 | 5.201 | 5.094 | 5.102 | 480,524 | +0.03(+0.59%) |
Dec 29, 2006 | 5.073 | 5.130 | 5.071 | 5.072 | 118,616 | -0.06(-1.16%) |
Dec 28, 2006 | 4.983 | 5.166 | 4.983 | 5.131 | 286,194 | +0.09(+1.85%) |
Dec 27, 2006 | 5.025 | 5.052 | 4.936 | 5.038 | 239,252 | +0.01(+0.26%) |
Dec 26, 2006 | 5.103 | 5.151 | 5.003 | 5.025 | 370,488 | -0.07(-1.34%) |
Dec 22, 2006 | 5.152 | 5.194 | 5.093 | 5.094 | 210,986 | -0.06(-1.12%) |
Dec 21, 2006 | 5.133 | 5.206 | 5.044 | 5.151 | 277,109 | +0.02(+0.35%) |
Dec 20, 2006 | 5.137 | 5.250 | 5.127 | 5.133 | 338,689 | +0.02(+0.31%) |
Dec 19, 2006 | 4.943 | 5.121 | 4.824 | 5.117 | 297,804 | +0.11(+2.30%) |
Dec 18, 2006 | 5.048 | 5.212 | 4.960 | 5.002 | 394,212 | -0.02(-0.41%) |
Dec 15, 2006 | 4.993 | 5.150 | 4.924 | 5.023 | 491,124 | +0.02(+0.48%) |
Dec 14, 2006 | 4.950 | 5.194 | 4.923 | 4.999 | 403,297 | +0.12(+2.46%) |
Dec 13, 2006 | 4.716 | 4.903 | 4.700 | 4.880 | 248,338 | +0.18(+3.77%) |
Dec 12, 2006 | 4.742 | 4.826 | 4.647 | 4.702 | 289,223 | -0.02(-0.42%) |
Dec 11, 2006 | 4.656 | 4.771 | 4.642 | 4.722 | 302,851 | +0.10(+2.27%) |
Dec 08, 2006 | 4.656 | 4.681 | 4.584 | 4.617 | 302,346 | -0.02(-0.43%) |
Dec 07, 2006 | 4.630 | 4.676 | 4.616 | 4.637 | 346,260 | +0.03(+0.69%) |
Dec 06, 2006 | 4.480 | 4.646 | 4.477 | 4.605 | 228,148 | +0.15(+3.36%) |
Dec 05, 2006 | 4.487 | 4.580 | 4.441 | 4.456 | 648,607 | +0.01(+0.18%) |
Dec 04, 2006 | 4.368 | 4.542 | 4.359 | 4.448 | 700,092 | +0.24(+5.65%) |
Dec 01, 2006 | 4.202 | 4.245 | 4.139 | 4.210 | 170,101 | -0.01(-0.28%) |
Nov 30, 2006 | 4.095 | 4.238 | 4.087 | 4.222 | 352,317 | +0.12(+2.85%) |
Nov 29, 2006 | 4.141 | 4.235 | 4.083 | 4.105 | 227,643 | -0.02(-0.38%) |
Nov 28, 2006 | 3.999 | 4.160 | 3.978 | 4.121 | 446,201 | +0.12(+3.05%) |
Nov 27, 2006 | 3.986 | 4.000 | 3.957 | 3.999 | 92,874 | +0.03(+0.82%) |
Nov 24, 2006 | 3.987 | 3.990 | 3.962 | 3.966 | 14,637 | -0.01(-0.27%) |
Nov 22, 2006 | 3.982 | 4.012 | 3.943 | 3.977 | 69,151 | -0.02(-0.47%) |
Nov 21, 2006 | 3.977 | 4.011 | 3.950 | 3.996 | 91,360 | +0.02(+0.52%) |
Nov 20, 2006 | 4.037 | 4.037 | 3.963 | 3.975 | 176,158 | -0.01(-0.17%) |
Nov 17, 2006 | 3.934 | 4.051 | 3.915 | 3.982 | 326,575 | +0.04(+0.93%) |
Nov 16, 2006 | 3.920 | 3.958 | 3.905 | 3.946 | 156,978 | +0.04(+0.91%) |
Nov 15, 2006 | 3.809 | 3.934 | 3.809 | 3.910 | 204,424 | +0.11(+2.81%) |
Nov 14, 2006 | 3.645 | 3.828 | 3.645 | 3.803 | 153,444 | +0.14(+3.76%) |
Nov 13, 2006 | 3.690 | 3.730 | 3.649 | 3.665 | 192,815 | -0.02(-0.56%) |
Nov 10, 2006 | 3.705 | 3.708 | 3.670 | 3.686 | 42,903 | -0.02(-0.51%) |
Nov 09, 2006 | 3.698 | 3.730 | 3.667 | 3.705 | 139,311 | -0.03(-0.87%) |
Nov 08, 2006 | 3.655 | 3.778 | 3.635 | 3.737 | 82,274 | +0.07(+1.84%) |
Nov 07, 2006 | 3.729 | 3.749 | 3.665 | 3.670 | 142,845 | -0.05(-1.44%) |
Nov 06, 2006 | 3.639 | 3.737 | 3.603 | 3.724 | 298,308 | +0.11(+3.01%) |
Nov 03, 2006 | 3.498 | 3.639 | 3.498 | 3.615 | 260,452 | +0.10(+2.76%) |
Nov 02, 2006 | 3.512 | 3.608 | 3.427 | 3.518 | 275,595 | +0.01(+0.17%) |
Nov 01, 2006 | 3.763 | 3.828 | 3.493 | 3.512 | 416,925 | -0.23(-6.24%) |
Oct 31, 2006 | 3.809 | 3.821 | 3.744 | 3.745 | 473,962 | -0.06(-1.49%) |
Oct 30, 2006 | 3.794 | 3.860 | 3.744 | 3.802 | 91,865 | +0.04(+1.08%) |
Oct 27, 2006 | 3.847 | 3.863 | 3.749 | 3.761 | 115,083 | -0.09(-2.32%) |
Oct 26, 2006 | 3.878 | 3.880 | 3.820 | 3.850 | 63,094 | -0.02(-0.44%) |
Oct 25, 2006 | 3.903 | 3.952 | 3.842 | 3.867 | 266,004 | -0.02(-0.41%) |
Oct 24, 2006 | 3.811 | 3.888 | 3.811 | 3.883 | 292,756 | +0.06(+1.55%) |
Oct 23, 2006 | 3.791 | 3.857 | 3.791 | 3.824 | 233,195 | +0.04(+1.13%) |
Oct 20, 2006 | 3.840 | 3.842 | 3.753 | 3.781 | 110,036 | -0.06(-1.52%) |
Oct 19, 2006 | 3.859 | 3.888 | 3.781 | 3.840 | 93,884 | +0.00(+0.00%) |
Oct 18, 2006 | 3.873 | 3.947 | 3.824 | 3.840 | 274,080 | -0.01(-0.21%) |
Oct 17, 2006 | 3.700 | 3.853 | 3.685 | 3.847 | 1,032,219 | +0.17(+4.55%) |
Oct 16, 2006 | 3.685 | 3.715 | 3.663 | 3.680 | 251,366 | +0.01(+0.41%) |
Oct 13, 2006 | 3.714 | 3.720 | 3.606 | 3.665 | 330,613 | -0.05(-1.31%) |
Oct 12, 2006 | 3.712 | 3.720 | 3.691 | 3.714 | 142,340 | +0.00(+0.08%) |
Oct 11, 2006 | 3.749 | 3.760 | 3.683 | 3.711 | 205,939 | -0.06(-1.55%) |
Oct 10, 2006 | 3.814 | 3.863 | 3.760 | 3.769 | 295,785 | -0.07(-1.81%) |
Oct 09, 2006 | 3.649 | 3.894 | 3.649 | 3.839 | 458,820 | +0.19(+5.18%) |
Oct 06, 2006 | 3.616 | 3.692 | 3.616 | 3.649 | 89,341 | +0.02(+0.52%) |
Oct 05, 2006 | 3.617 | 3.660 | 3.546 | 3.630 | 204,929 | +0.00(+0.00%) |
Oct 04, 2006 | 3.670 | 3.677 | 3.591 | 3.630 | 130,730 | -0.03(-0.73%) |
Oct 03, 2006 | 3.616 | 3.722 | 3.566 | 3.657 | 429,544 | +0.02(+0.60%) |
Oct 02, 2006 | 3.635 | 3.749 | 3.592 | 3.635 | 718,768 | +0.02(+0.55%) |
Sep 29, 2006 | 3.517 | 3.802 | 3.517 | 3.616 | 1,473,878 | +0.45(+14.24%) |
Sep 28, 2006 | 2.987 | 3.180 | 2.987 | 3.165 | 183,730 | +0.20(+6.71%) |
Sep 27, 2006 | 3.000 | 3.000 | 2.961 | 2.966 | 35,332 | -0.02(-0.66%) |
Sep 26, 2006 | 3.031 | 3.056 | 2.944 | 2.986 | 120,131 | -0.06(-1.98%) |
Sep 25, 2006 | 3.122 | 3.122 | 3.046 | 3.046 | 17,666 | -0.07(-2.13%) |
Sep 22, 2006 | 3.170 | 3.170 | 3.105 | 3.112 | 43,913 | -0.06(-1.81%) |
Sep 21, 2006 | 3.219 | 3.219 | 3.142 | 3.170 | 35,332 | -0.06(-1.99%) |
Sep 20, 2006 | 3.244 | 3.260 | 3.219 | 3.234 | 39,370 | +0.01(+0.46%) |
Sep 19, 2006 | 3.139 | 3.269 | 3.139 | 3.219 | 51,989 | +0.07(+2.23%) |
Sep 18, 2006 | 3.154 | 3.203 | 3.089 | 3.149 | 67,636 | -0.00(-0.03%) |
Sep 15, 2006 | 3.142 | 3.251 | 3.140 | 3.150 | 120,131 | +0.00(+0.16%) |
Sep 14, 2006 | 3.086 | 3.161 | 3.085 | 3.145 | 30,285 | +0.06(+1.93%) |
Sep 13, 2006 | 3.005 | 3.086 | 3.005 | 3.086 | 39,875 | +0.08(+2.81%) |
Sep 12, 2006 | 2.957 | 3.006 | 2.952 | 3.001 | 52,999 | +0.04(+1.27%) |
Sep 11, 2006 | 3.021 | 3.036 | 2.884 | 2.964 | 180,196 | -0.13(-4.19%) |
Sep 08, 2006 | 3.127 | 3.158 | 3.030 | 3.094 | 45,427 | -0.04(-1.30%) |
Sep 07, 2006 | 3.170 | 3.170 | 3.058 | 3.134 | 85,807 | -0.04(-1.31%) |
Sep 06, 2006 | 3.234 | 3.259 | 3.155 | 3.176 | 125,178 | -0.03(-1.05%) |
Sep 05, 2006 | 2.987 | 3.284 | 2.973 | 3.209 | 301,842 | +0.22(+7.28%) |
Sep 01, 2006 | 3.031 | 3.031 | 2.974 | 2.992 | 47,951 | -0.05(-1.79%) |
Aug 31, 2006 | 3.209 | 3.219 | 2.950 | 3.046 | 403,297 | -0.16(-5.09%) |
Aug 30, 2006 | 3.117 | 3.218 | 3.117 | 3.209 | 81,265 | +0.08(+2.47%) |
Aug 29, 2006 | 3.080 | 3.165 | 3.055 | 3.132 | 128,711 | +0.04(+1.22%) |
Aug 28, 2006 | 2.962 | 3.106 | 2.952 | 3.095 | 90,855 | +0.11(+3.82%) |
Aug 25, 2006 | 2.873 | 3.037 | 2.824 | 2.981 | 217,548 | +0.09(+2.98%) |
Aug 24, 2006 | 3.031 | 3.031 | 2.824 | 2.894 | 331,622 | -0.15(-4.88%) |
Aug 23, 2006 | 3.134 | 3.165 | 2.986 | 3.043 | 147,892 | -0.08(-2.60%) |
Aug 22, 2006 | 3.101 | 3.144 | 3.101 | 3.124 | 91,360 | +0.02(+0.61%) |
Aug 21, 2006 | 3.149 | 3.152 | 3.046 | 3.105 | 158,492 | -0.03(-1.01%) |
Aug 18, 2006 | 3.113 | 3.145 | 3.032 | 3.137 | 217,043 | +0.05(+1.57%) |
Aug 17, 2006 | 3.163 | 3.163 | 2.984 | 3.089 | 389,164 | -0.07(-2.32%) |
Aug 16, 2006 | 3.165 | 3.202 | 3.135 | 3.162 | 151,930 | -0.00(-0.09%) |
Aug 15, 2006 | 3.110 | 3.237 | 3.110 | 3.165 | 163,035 | +0.06(+2.08%) |
Aug 14, 2006 | 3.049 | 3.160 | 3.039 | 3.101 | 177,168 | +0.06(+2.02%) |
Aug 11, 2006 | 3.016 | 3.102 | 2.992 | 3.039 | 255,909 | +0.02(+0.59%) |
Aug 10, 2006 | 3.105 | 3.132 | 2.992 | 3.021 | 186,253 | -0.10(-3.27%) |
Aug 09, 2006 | 3.120 | 3.166 | 3.106 | 3.123 | 101,455 | +0.03(+0.93%) |
Aug 08, 2006 | 3.031 | 3.160 | 3.031 | 3.095 | 155,968 | +0.07(+2.43%) |
Aug 07, 2006 | 3.056 | 3.067 | 2.972 | 3.021 | 193,825 | -0.05(-1.61%) |
Aug 04, 2006 | 3.026 | 3.110 | 3.026 | 3.071 | 141,835 | +0.05(+1.54%) |
Aug 03, 2006 | 3.071 | 3.071 | 3.006 | 3.024 | 69,655 | -0.04(-1.17%) |
Aug 02, 2006 | 2.986 | 3.071 | 2.986 | 3.060 | 236,729 | +0.10(+3.21%) |
Aug 01, 2006 | 2.972 | 2.987 | 2.922 | 2.965 | 182,720 | -0.01(-0.23%) |
Jul 31, 2006 | 3.045 | 3.045 | 2.902 | 2.972 | 308,908 | -0.05(-1.61%) |
Jul 28, 2006 | 3.039 | 3.126 | 3.001 | 3.020 | 317,489 | -0.01(-0.29%) |
Jul 27, 2006 | 3.071 | 3.100 | 2.982 | 3.029 | 363,422 | -0.04(-1.32%) |
Jul 26, 2006 | 2.952 | 3.091 | 2.932 | 3.070 | 361,403 | +0.10(+3.30%) |
Jul 25, 2006 | 2.893 | 3.031 | 2.893 | 2.972 | 426,516 | +0.08(+2.74%) |
Jul 24, 2006 | 2.824 | 2.922 | 2.823 | 2.893 | 261,461 | +0.06(+1.96%) |
Jul 21, 2006 | 2.858 | 2.871 | 2.792 | 2.837 | 137,292 | -0.02(-0.83%) |
Jul 20, 2006 | 2.889 | 2.917 | 2.844 | 2.861 | 196,853 | -0.04(-1.26%) |
Jul 19, 2006 | 2.883 | 2.909 | 2.872 | 2.897 | 203,415 | +0.02(+0.86%) |
Jul 18, 2006 | 2.774 | 2.892 | 2.764 | 2.873 | 196,853 | +0.06(+2.18%) |
Jul 17, 2006 | 2.750 | 2.889 | 2.750 | 2.811 | 267,519 | +0.08(+2.79%) |
Jul 14, 2006 | 2.854 | 2.858 | 2.680 | 2.735 | 309,918 | -0.13(-4.50%) |
Jul 13, 2006 | 2.915 | 2.915 | 2.839 | 2.864 | 187,263 | -0.04(-1.43%) |
Jul 12, 2006 | 2.907 | 2.937 | 2.858 | 2.905 | 217,548 | +0.01(+0.38%) |
Jul 11, 2006 | 2.741 | 2.907 | 2.741 | 2.894 | 329,603 | +0.16(+5.79%) |
Jul 10, 2006 | 2.602 | 2.736 | 2.595 | 2.736 | 249,852 | +0.14(+5.54%) |
Jul 07, 2006 | 2.603 | 2.654 | 2.556 | 2.592 | 399,764 | -0.02(-0.80%) |
Jul 06, 2006 | 2.615 | 2.655 | 2.583 | 2.613 | 199,377 | +0.00(+0.11%) |
Jul 05, 2006 | 2.640 | 2.713 | 2.577 | 2.610 | 302,346 | -0.02(-0.68%) |
Jul 03, 2006 | 2.615 | 2.686 | 2.606 | 2.628 | 302,851 | +0.03(+1.22%) |
Jun 30, 2006 | 2.650 | 2.724 | 2.556 | 2.596 | 553,209 | +0.17(+6.98%) |
Jun 29, 2006 | 2.288 | 2.427 | 2.288 | 2.427 | 116,597 | +0.15(+6.52%) |
Jun 28, 2006 | 2.303 | 2.311 | 2.229 | 2.278 | 48,456 | -0.03(-1.29%) |
Jun 27, 2006 | 2.353 | 2.353 | 2.289 | 2.308 | 61,075 | -0.06(-2.35%) |
Jun 26, 2006 | 2.381 | 2.381 | 2.337 | 2.364 | 148,902 | -0.02(-0.79%) |
Jun 23, 2006 | 2.363 | 2.471 | 2.363 | 2.382 | 194,329 | +0.02(+1.05%) |
Jun 22, 2006 | 2.358 | 2.358 | 2.352 | 2.358 | 46,437 | -0.01(-0.33%) |
Jun 21, 2006 | 2.268 | 2.372 | 2.268 | 2.366 | 114,074 | +0.10(+4.51%) |
Jun 20, 2006 | 2.278 | 2.278 | 2.263 | 2.263 | 50,475 | -0.01(-0.44%) |
Jun 19, 2006 | 2.249 | 2.288 | 2.246 | 2.273 | 38,361 | +0.02(+1.01%) |
Jun 16, 2006 | 2.146 | 2.286 | 2.145 | 2.251 | 147,387 | +0.10(+4.85%) |
Jun 15, 2006 | 2.140 | 2.165 | 2.130 | 2.147 | 91,360 | +0.01(+0.32%) |
Jun 14, 2006 | 2.115 | 2.183 | 2.114 | 2.140 | 219,567 | +0.02(+1.08%) |
Jun 13, 2006 | 2.174 | 2.174 | 2.113 | 2.117 | 220,577 | -0.07(-3.30%) |
Jun 12, 2006 | 2.244 | 2.244 | 2.189 | 2.189 | 103,979 | -0.05(-2.21%) |
Jun 09, 2006 | 2.268 | 2.268 | 2.238 | 2.239 | 63,094 | -0.03(-1.31%) |
Jun 08, 2006 | 2.264 | 2.276 | 2.261 | 2.268 | 41,894 | +0.00(+0.00%) |
Jun 07, 2006 | 2.278 | 2.282 | 2.260 | 2.268 | 77,227 | -0.01(-0.61%) |
Jun 06, 2006 | 2.269 | 2.282 | 2.268 | 2.282 | 12,618 | +0.01(+0.61%) |
Jun 05, 2006 | 2.278 | 2.287 | 2.259 | 2.268 | 67,132 | -0.01(-0.43%) |
Jun 02, 2006 | 2.268 | 2.284 | 2.262 | 2.278 | 84,798 | -0.00(-0.09%) |
Jun 01, 2006 | 2.249 | 2.304 | 2.245 | 2.280 | 73,189 | +0.04(+1.63%) |
May 31, 2006 | 2.214 | 2.249 | 2.214 | 2.244 | 29,780 | +0.02(+0.89%) |
May 30, 2006 | 2.174 | 2.249 | 2.174 | 2.224 | 72,684 | +0.05(+2.46%) |
May 26, 2006 | 2.174 | 2.174 | 2.160 | 2.170 | 5,552 | -0.01(-0.27%) |
May 25, 2006 | 2.189 | 2.189 | 2.164 | 2.176 | 29,780 | -0.02(-1.04%) |
May 24, 2006 | 2.222 | 2.222 | 2.199 | 2.199 | 12,618 | -0.03(-1.33%) |
May 23, 2006 | 2.229 | 2.238 | 2.229 | 2.229 | 6,057 | -0.01(-0.31%) |
May 22, 2006 | 2.254 | 2.263 | 2.231 | 2.236 | 11,609 | -0.01(-0.53%) |
May 19, 2006 | 2.268 | 2.268 | 2.248 | 2.248 | 13,628 | -0.03(-1.35%) |
May 18, 2006 | 2.229 | 2.311 | 2.223 | 2.278 | 57,541 | +0.05(+2.18%) |
May 17, 2006 | 2.233 | 2.236 | 2.230 | 2.230 | 2,523 | -0.01(-0.27%) |
May 16, 2006 | 2.249 | 2.249 | 2.228 | 2.236 | 16,152 | -0.03(-1.18%) |
May 15, 2006 | 2.306 | 2.306 | 2.252 | 2.262 | 27,761 | -0.04(-1.81%) |
May 12, 2006 | 2.353 | 2.353 | 2.296 | 2.304 | 38,361 | -0.05(-2.27%) |
May 11, 2006 | 2.377 | 2.377 | 2.358 | 2.358 | 60,570 | -0.02(-0.92%) |
May 10, 2006 | 2.407 | 2.407 | 2.379 | 2.379 | 7,571 | -0.02(-0.95%) |
May 09, 2006 | 2.387 | 2.402 | 2.368 | 2.402 | 72,684 | +0.01(+0.37%) |
May 08, 2006 | 2.410 | 2.418 | 2.393 | 2.393 | 50,980 | -0.02(-0.66%) |
May 05, 2006 | 2.392 | 2.422 | 2.391 | 2.409 | 43,408 | +0.02(+0.87%) |
May 04, 2006 | 2.336 | 2.392 | 2.336 | 2.388 | 58,551 | +0.05(+2.29%) |
May 03, 2006 | 2.330 | 2.338 | 2.316 | 2.335 | 51,989 | +0.00(+0.21%) |
May 02, 2006 | 2.295 | 2.332 | 2.283 | 2.330 | 90,350 | +0.03(+1.47%) |
May 01, 2006 | 2.304 | 2.308 | 2.250 | 2.296 | 271,052 | -0.08(-3.42%) |
Apr 28, 2006 | 2.403 | 2.403 | 2.372 | 2.377 | 40,380 | -0.04(-1.56%) |
Apr 27, 2006 | 2.402 | 2.417 | 2.402 | 2.415 | 12,114 | +0.01(+0.25%) |
Apr 26, 2006 | 2.401 | 2.412 | 2.392 | 2.409 | 71,170 | +0.01(+0.33%) |
Apr 25, 2006 | 2.417 | 2.419 | 2.387 | 2.401 | 43,913 | -0.00(-0.04%) |
Apr 24, 2006 | 2.402 | 2.432 | 2.389 | 2.402 | 311,937 | +0.00(+0.17%) |
Apr 21, 2006 | 2.298 | 2.398 | 2.291 | 2.398 | 406,830 | +0.11(+4.62%) |
Apr 20, 2006 | 2.268 | 2.293 | 2.268 | 2.292 | 71,170 | +0.01(+0.61%) |
Apr 19, 2006 | 2.318 | 2.318 | 2.229 | 2.278 | 102,464 | -0.05(-2.09%) |
Apr 18, 2006 | 2.391 | 2.408 | 2.309 | 2.327 | 140,826 | -0.09(-3.69%) |
Apr 17, 2006 | 2.420 | 2.425 | 2.402 | 2.416 | 84,293 | -0.00(-0.20%) |
Apr 13, 2006 | 2.431 | 2.433 | 2.412 | 2.421 | 76,217 | -0.01(-0.41%) |
Apr 12, 2006 | 2.442 | 2.447 | 2.417 | 2.431 | 96,912 | -0.01(-0.45%) |
Apr 11, 2006 | 2.465 | 2.482 | 2.442 | 2.442 | 137,292 | -0.01(-0.60%) |
Apr 10, 2006 | 2.472 | 2.491 | 2.457 | 2.457 | 307,394 | +0.04(+1.64%) |
Apr 07, 2006 | 2.511 | 2.576 | 2.417 | 2.417 | 411,878 | -0.04(-1.61%) |
Apr 06, 2006 | 2.417 | 2.460 | 2.397 | 2.457 | 112,559 | +0.05(+1.89%) |
Apr 05, 2006 | 2.357 | 2.417 | 2.340 | 2.411 | 82,779 | +0.06(+2.48%) |
Apr 04, 2006 | 2.427 | 2.427 | 2.353 | 2.353 | 76,722 | -0.08(-3.46%) |