Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.441 | 5.671 | 5.274 | 5.622 | 8,716,801 | +0.21(+3.79%) |
Feb 27, 2007 | 5.438 | 5.581 | 5.341 | 5.416 | 12,229,654 | -0.34(-5.84%) |
Feb 26, 2007 | 5.831 | 5.867 | 5.688 | 5.752 | 7,248,767 | -0.00(-0.05%) |
Feb 23, 2007 | 5.636 | 5.883 | 5.613 | 5.755 | 14,265,981 | +0.12(+2.12%) |
Feb 22, 2007 | 5.587 | 5.755 | 5.437 | 5.636 | 18,185,962 | +0.05(+0.86%) |
Feb 21, 2007 | 5.418 | 5.633 | 5.403 | 5.588 | 12,418,776 | +0.17(+3.17%) |
Feb 20, 2007 | 5.075 | 5.473 | 5.024 | 5.416 | 11,969,010 | +0.42(+8.44%) |
Feb 16, 2007 | 5.028 | 5.075 | 4.945 | 4.995 | 4,628,329 | -0.03(-0.67%) |
Feb 15, 2007 | 4.995 | 5.060 | 4.947 | 5.028 | 5,467,342 | +0.04(+0.76%) |
Feb 14, 2007 | 4.960 | 5.027 | 4.932 | 4.990 | 5,487,327 | +0.05(+1.06%) |
Feb 13, 2007 | 4.858 | 5.162 | 4.782 | 4.938 | 5,861,713 | +0.09(+1.89%) |
Feb 12, 2007 | 4.806 | 4.966 | 4.793 | 4.846 | 8,889,527 | +0.07(+1.43%) |
Feb 09, 2007 | 4.908 | 4.944 | 4.714 | 4.778 | 7,531,178 | +0.07(+1.42%) |
Feb 08, 2007 | 4.694 | 4.723 | 4.586 | 4.711 | 4,204,696 | +0.05(+1.00%) |
Feb 07, 2007 | 4.580 | 4.679 | 4.557 | 4.665 | 2,566,556 | +0.08(+1.84%) |
Feb 06, 2007 | 4.604 | 4.657 | 4.509 | 4.580 | 4,765,872 | -0.02(-0.41%) |
Feb 05, 2007 | 4.596 | 4.665 | 4.586 | 4.599 | 2,566,556 | +0.01(+0.22%) |
Feb 02, 2007 | 4.653 | 4.656 | 4.564 | 4.589 | 2,334,796 | -0.04(-0.82%) |
Feb 01, 2007 | 4.566 | 4.785 | 4.566 | 4.627 | 7,337,930 | +0.19(+4.33%) |
Jan 31, 2007 | 4.476 | 4.548 | 4.418 | 4.435 | 8,124,677 | -0.04(-0.88%) |
Jan 30, 2007 | 4.591 | 4.617 | 4.463 | 4.474 | 8,741,558 | -0.10(-2.26%) |
Jan 29, 2007 | 4.198 | 4.679 | 4.166 | 4.577 | 13,836,847 | +0.40(+9.69%) |
Jan 26, 2007 | 4.118 | 4.201 | 4.101 | 4.173 | 4,397,944 | +0.06(+1.34%) |
Jan 25, 2007 | 4.188 | 4.210 | 4.102 | 4.118 | 2,525,293 | -0.07(-1.73%) |
Jan 24, 2007 | 4.207 | 4.231 | 4.042 | 4.191 | 3,591,253 | -0.02(-0.41%) |
Jan 23, 2007 | 4.159 | 4.258 | 4.122 | 4.208 | 6,478,972 | +0.04(+0.94%) |
Jan 22, 2007 | 4.260 | 4.265 | 4.159 | 4.169 | 3,431,015 | -0.09(-2.12%) |
Jan 19, 2007 | 4.188 | 4.268 | 4.176 | 4.259 | 4,414,449 | +0.07(+1.56%) |
Jan 18, 2007 | 4.278 | 4.291 | 4.192 | 4.194 | 3,822,325 | -0.08(-1.90%) |
Jan 17, 2007 | 4.274 | 4.304 | 4.247 | 4.275 | 5,089,786 | +0.00(+0.00%) |
Jan 16, 2007 | 4.247 | 4.329 | 4.244 | 4.275 | 6,780,192 | +0.05(+1.27%) |
Jan 12, 2007 | 4.102 | 4.258 | 4.093 | 4.221 | 7,364,751 | +0.19(+4.80%) |
Jan 11, 2007 | 3.954 | 4.045 | 3.941 | 4.028 | 3,706,789 | +0.08(+2.03%) |
Jan 10, 2007 | 3.929 | 3.965 | 3.919 | 3.948 | 4,792,693 | +0.02(+0.48%) |
Jan 09, 2007 | 3.850 | 3.941 | 3.846 | 3.929 | 4,150,366 | +0.09(+2.27%) |
Jan 08, 2007 | 3.866 | 3.888 | 3.794 | 3.842 | 3,499,787 | -0.02(-0.64%) |
Jan 05, 2007 | 3.759 | 3.877 | 3.759 | 3.866 | 2,981,936 | -0.02(-0.60%) |
Jan 04, 2007 | 3.846 | 3.910 | 3.824 | 3.890 | 2,952,365 | +0.04(+1.10%) |
Jan 03, 2007 | 3.765 | 3.888 | 3.737 | 3.848 | 5,291,975 | +0.12(+3.20%) |
Dec 29, 2006 | 3.766 | 3.811 | 3.717 | 3.728 | 2,595,440 | -0.05(-1.31%) |
Dec 28, 2006 | 3.855 | 3.868 | 3.773 | 3.778 | 2,915,228 | -0.06(-1.55%) |
Dec 27, 2006 | 3.802 | 3.868 | 3.794 | 3.837 | 4,670,967 | +0.06(+1.58%) |
Dec 26, 2006 | 3.629 | 3.781 | 3.599 | 3.778 | 4,831,205 | +0.15(+4.09%) |
Dec 22, 2006 | 3.563 | 3.629 | 3.522 | 3.629 | 3,552,741 | +0.07(+1.88%) |
Dec 21, 2006 | 3.570 | 3.583 | 3.517 | 3.563 | 1,920,790 | -0.01(-0.20%) |
Dec 20, 2006 | 3.490 | 3.586 | 3.487 | 3.570 | 6,413,639 | +0.10(+2.76%) |
Dec 19, 2006 | 3.410 | 3.481 | 3.384 | 3.474 | 3,166,244 | +0.04(+1.23%) |
Dec 18, 2006 | 3.483 | 3.494 | 3.389 | 3.432 | 4,557,494 | -0.06(-1.67%) |
Dec 15, 2006 | 3.459 | 3.506 | 3.443 | 3.490 | 4,407,572 | +0.03(+1.01%) |
Dec 14, 2006 | 3.446 | 3.484 | 3.440 | 3.455 | 3,969,497 | +0.02(+0.64%) |
Dec 13, 2006 | 3.446 | 3.459 | 3.403 | 3.433 | 2,439,328 | +0.02(+0.55%) |
Dec 12, 2006 | 3.436 | 3.471 | 3.407 | 3.414 | 2,680,717 | -0.03(-0.89%) |
Dec 11, 2006 | 3.408 | 3.490 | 3.407 | 3.445 | 3,374,622 | +0.05(+1.37%) |
Dec 08, 2006 | 3.373 | 3.400 | 3.350 | 3.398 | 4,014,198 | +0.02(+0.73%) |
Dec 07, 2006 | 3.395 | 3.414 | 3.369 | 3.373 | 4,123,545 | -0.02(-0.51%) |
Dec 06, 2006 | 3.371 | 3.404 | 3.371 | 3.391 | 2,039,078 | +0.02(+0.73%) |
Dec 05, 2006 | 3.323 | 3.372 | 3.311 | 3.366 | 3,956,430 | +0.06(+1.67%) |
Dec 04, 2006 | 3.272 | 3.323 | 3.272 | 3.311 | 4,281,720 | +0.03(+1.02%) |
Dec 01, 2006 | 3.259 | 3.308 | 3.177 | 3.278 | 5,327,736 | -0.03(-0.92%) |
Nov 30, 2006 | 3.285 | 3.327 | 3.282 | 3.308 | 7,470,659 | +0.03(+0.98%) |
Nov 29, 2006 | 3.266 | 3.301 | 3.241 | 3.276 | 2,615,384 | +0.05(+1.62%) |
Nov 28, 2006 | 3.205 | 3.238 | 3.158 | 3.224 | 2,130,544 | +0.00(+0.14%) |
Nov 27, 2006 | 3.311 | 3.311 | 3.206 | 3.219 | 2,213,758 | -0.10(-3.11%) |
Nov 24, 2006 | 3.292 | 3.323 | 3.273 | 3.323 | 845,890 | +0.01(+0.26%) |
Nov 22, 2006 | 3.337 | 3.352 | 3.298 | 3.314 | 1,714,476 | -0.03(-0.83%) |
Nov 21, 2006 | 3.289 | 3.343 | 3.272 | 3.341 | 3,184,813 | +0.05(+1.59%) |
Nov 20, 2006 | 3.221 | 3.308 | 3.206 | 3.289 | 5,091,849 | +0.14(+4.29%) |
Nov 17, 2006 | 3.152 | 3.166 | 3.132 | 3.154 | 2,507,412 | +0.00(+0.05%) |
Nov 16, 2006 | 3.139 | 3.182 | 3.131 | 3.152 | 1,715,851 | +0.02(+0.74%) |
Nov 15, 2006 | 3.084 | 3.163 | 3.025 | 3.129 | 6,315,984 | -0.02(-0.69%) |
Nov 14, 2006 | 3.099 | 3.177 | 3.083 | 3.151 | 5,537,489 | +0.07(+2.22%) |
Nov 13, 2006 | 3.091 | 3.104 | 3.049 | 3.083 | 2,658,022 | -0.02(-0.70%) |
Nov 10, 2006 | 3.026 | 3.171 | 2.984 | 3.104 | 5,867,593 | +0.09(+3.14%) |
Nov 09, 2006 | 3.061 | 3.075 | 3.001 | 3.010 | 2,378,122 | -0.05(-1.48%) |
Nov 08, 2006 | 2.995 | 3.086 | 2.981 | 3.055 | 3,505,288 | +0.05(+1.69%) |
Nov 07, 2006 | 3.016 | 3.043 | 2.988 | 3.004 | 5,496,914 | +0.00(+0.10%) |
Nov 06, 2006 | 2.952 | 3.011 | 2.939 | 3.001 | 5,493,475 | +0.06(+2.08%) |
Nov 03, 2006 | 2.939 | 2.953 | 2.910 | 2.940 | 4,034,142 | +0.01(+0.20%) |
Nov 02, 2006 | 2.895 | 3.004 | 2.859 | 2.934 | 8,934,119 | +0.03(+1.10%) |
Nov 01, 2006 | 2.978 | 3.061 | 2.901 | 2.902 | 10,642,406 | +0.02(+0.71%) |
Oct 31, 2006 | 2.945 | 2.956 | 2.870 | 2.882 | 2,480,591 | -0.03(-1.15%) |
Oct 30, 2006 | 2.908 | 2.946 | 2.894 | 2.915 | 6,461,092 | +0.01(+0.20%) |
Oct 27, 2006 | 2.825 | 3.035 | 2.763 | 2.910 | 7,256,779 | +0.08(+2.99%) |
Oct 26, 2006 | 2.818 | 2.846 | 2.798 | 2.825 | 4,446,084 | +0.03(+0.93%) |
Oct 25, 2006 | 2.748 | 2.821 | 2.748 | 2.799 | 9,105,360 | +0.06(+2.34%) |
Oct 24, 2006 | 2.726 | 2.756 | 2.706 | 2.735 | 2,398,753 | +0.00(+0.11%) |
Oct 23, 2006 | 2.690 | 2.751 | 2.678 | 2.732 | 2,949,614 | +0.03(+0.97%) |
Oct 20, 2006 | 2.763 | 2.763 | 2.684 | 2.706 | 5,017,576 | -0.06(-2.00%) |
Oct 19, 2006 | 2.738 | 2.779 | 2.738 | 2.761 | 5,923,298 | +0.02(+0.85%) |
Oct 18, 2006 | 2.712 | 2.751 | 2.703 | 2.738 | 3,193,753 | +0.05(+1.67%) |
Oct 17, 2006 | 2.756 | 2.761 | 2.639 | 2.693 | 3,878,718 | -0.06(-2.22%) |
Oct 16, 2006 | 2.722 | 2.763 | 2.705 | 2.754 | 4,060,275 | +0.03(+1.01%) |
Oct 13, 2006 | 2.783 | 2.787 | 2.724 | 2.726 | 2,719,917 | -0.04(-1.57%) |
Oct 12, 2006 | 2.654 | 2.790 | 2.654 | 2.770 | 5,337,364 | +0.12(+4.67%) |
Oct 11, 2006 | 2.705 | 2.705 | 2.598 | 2.646 | 2,382,936 | -0.06(-2.20%) |
Oct 10, 2006 | 2.674 | 2.724 | 2.670 | 2.706 | 6,736,866 | +0.03(+1.20%) |
Oct 09, 2006 | 2.648 | 2.684 | 2.616 | 2.674 | 2,768,744 | +0.03(+1.04%) |
Oct 06, 2006 | 2.651 | 2.657 | 2.614 | 2.646 | 4,580,876 | -0.00(-0.16%) |
Oct 05, 2006 | 2.572 | 2.661 | 2.572 | 2.651 | 7,721,675 | +0.08(+3.11%) |
Oct 04, 2006 | 2.549 | 2.574 | 2.526 | 2.571 | 5,038,207 | +0.02(+0.91%) |
Oct 03, 2006 | 2.533 | 2.593 | 2.521 | 2.548 | 3,444,082 | +0.00(+0.00%) |
Oct 02, 2006 | 2.513 | 2.549 | 2.501 | 2.548 | 5,657,840 | +0.07(+2.64%) |
Sep 29, 2006 | 2.504 | 2.511 | 2.473 | 2.482 | 2,809,320 | -0.03(-1.27%) |
Sep 28, 2006 | 2.479 | 2.518 | 2.450 | 2.514 | 2,424,199 | +0.04(+1.71%) |
Sep 27, 2006 | 2.449 | 2.501 | 2.436 | 2.472 | 1,739,921 | +0.01(+0.35%) |
Sep 26, 2006 | 2.423 | 2.479 | 2.423 | 2.463 | 2,502,598 | +0.05(+1.93%) |
Sep 25, 2006 | 2.424 | 2.450 | 2.391 | 2.417 | 1,632,637 | -0.01(-0.36%) |
Sep 22, 2006 | 2.457 | 2.457 | 2.404 | 2.425 | 1,937,983 | -0.03(-1.36%) |
Sep 21, 2006 | 2.482 | 2.482 | 2.437 | 2.459 | 2,353,364 | -0.01(-0.24%) |
Sep 20, 2006 | 2.479 | 2.495 | 2.440 | 2.465 | 4,063,714 | -0.01(-0.29%) |
Sep 19, 2006 | 2.443 | 2.484 | 2.418 | 2.472 | 4,553,368 | +0.03(+1.07%) |
Sep 18, 2006 | 2.441 | 2.465 | 2.407 | 2.446 | 1,612,694 | +0.01(+0.60%) |
Sep 15, 2006 | 2.465 | 2.466 | 2.414 | 2.431 | 4,580,189 | -0.02(-0.77%) |
Sep 14, 2006 | 2.443 | 2.457 | 2.417 | 2.450 | 3,810,634 | +0.00(+0.00%) |
Sep 13, 2006 | 2.427 | 2.472 | 2.409 | 2.450 | 3,136,672 | +0.02(+0.90%) |
Sep 12, 2006 | 2.382 | 2.436 | 2.382 | 2.428 | 3,178,623 | +0.05(+1.95%) |
Sep 11, 2006 | 2.399 | 2.420 | 2.380 | 2.382 | 2,862,274 | -0.02(-1.03%) |
Sep 08, 2006 | 2.401 | 2.423 | 2.389 | 2.407 | 1,797,002 | +0.01(+0.30%) |
Sep 07, 2006 | 2.395 | 2.428 | 2.393 | 2.399 | 1,781,184 | -0.01(-0.60%) |
Sep 06, 2006 | 2.405 | 2.452 | 2.398 | 2.414 | 2,785,250 | +0.00(+0.18%) |
Sep 05, 2006 | 2.324 | 2.411 | 2.324 | 2.409 | 2,092,719 | +0.10(+4.15%) |
Sep 01, 2006 | 2.327 | 2.354 | 2.297 | 2.313 | 1,539,796 | +0.01(+0.32%) |
Aug 31, 2006 | 2.315 | 2.360 | 2.295 | 2.306 | 1,973,057 | -0.01(-0.44%) |
Aug 30, 2006 | 2.338 | 2.356 | 2.305 | 2.316 | 1,463,459 | -0.01(-0.44%) |
Aug 29, 2006 | 2.334 | 2.356 | 2.273 | 2.327 | 1,161,552 | +0.00(+0.13%) |
Aug 28, 2006 | 2.268 | 2.341 | 2.265 | 2.324 | 1,713,788 | +0.06(+2.63%) |
Aug 25, 2006 | 2.252 | 2.283 | 2.232 | 2.264 | 731,729 | +0.01(+0.45%) |
Aug 24, 2006 | 2.261 | 2.276 | 2.242 | 2.254 | 1,904,285 | -0.00(-0.13%) |
Aug 23, 2006 | 2.265 | 2.274 | 2.238 | 2.257 | 1,589,311 | +0.00(+0.00%) |
Aug 22, 2006 | 2.238 | 2.268 | 2.215 | 2.257 | 1,460,708 | +0.01(+0.39%) |
Aug 21, 2006 | 2.210 | 2.254 | 2.201 | 2.248 | 812,192 | +0.03(+1.31%) |
Aug 18, 2006 | 2.260 | 2.268 | 2.190 | 2.219 | 1,158,113 | -0.03(-1.55%) |
Aug 17, 2006 | 2.254 | 2.261 | 2.231 | 2.254 | 1,178,745 | +0.00(+0.19%) |
Aug 16, 2006 | 2.251 | 2.270 | 2.239 | 2.249 | 1,116,850 | +0.02(+0.98%) |
Aug 15, 2006 | 2.207 | 2.252 | 2.172 | 2.228 | 1,366,491 | +0.05(+2.47%) |
Aug 14, 2006 | 2.133 | 2.209 | 2.124 | 2.174 | 1,908,412 | +0.06(+2.61%) |
Aug 11, 2006 | 2.145 | 2.212 | 2.110 | 2.119 | 1,966,180 | -0.04(-1.75%) |
Aug 10, 2006 | 2.174 | 2.207 | 2.154 | 2.156 | 2,413,195 | -0.03(-1.33%) |
Aug 09, 2006 | 2.197 | 2.219 | 2.181 | 2.186 | 2,010,881 | +0.02(+0.74%) |
Aug 08, 2006 | 2.248 | 2.264 | 2.164 | 2.170 | 2,502,598 | -0.07(-2.93%) |
Aug 07, 2006 | 2.217 | 2.239 | 2.199 | 2.235 | 3,567,183 | -0.00(-0.20%) |
Aug 04, 2006 | 2.261 | 2.306 | 2.212 | 2.239 | 1,709,662 | +0.03(+1.18%) |
Aug 03, 2006 | 2.212 | 2.252 | 2.196 | 2.213 | 1,876,777 | -0.01(-0.65%) |
Aug 02, 2006 | 2.309 | 2.309 | 2.212 | 2.228 | 3,054,147 | -0.07(-2.92%) |
Aug 01, 2006 | 2.357 | 2.357 | 2.270 | 2.295 | 2,336,859 | -0.06(-2.65%) |
Jul 31, 2006 | 2.292 | 2.380 | 2.251 | 2.357 | 4,654,462 | +0.05(+2.34%) |
Jul 28, 2006 | 2.312 | 2.328 | 2.273 | 2.303 | 5,417,827 | +0.11(+4.97%) |
Jul 27, 2006 | 2.174 | 2.217 | 2.117 | 2.194 | 2,651,145 | +0.03(+1.55%) |
Jul 26, 2006 | 2.154 | 2.172 | 2.090 | 2.161 | 2,120,228 | +0.00(+0.20%) |
Jul 25, 2006 | 2.087 | 2.161 | 2.065 | 2.156 | 2,900,098 | +0.08(+3.71%) |
Jul 24, 2006 | 2.014 | 2.079 | 1.989 | 2.079 | 2,464,086 | +0.07(+3.32%) |
Jul 21, 2006 | 1.992 | 2.044 | 1.969 | 2.012 | 4,289,972 | +0.02(+1.02%) |
Jul 20, 2006 | 2.066 | 2.072 | 1.991 | 1.992 | 2,402,879 | -0.07(-3.25%) |
Jul 19, 2006 | 1.943 | 2.062 | 1.943 | 2.059 | 2,544,549 | +0.12(+6.31%) |
Jul 18, 2006 | 1.905 | 1.940 | 1.890 | 1.937 | 1,506,785 | +0.04(+2.15%) |
Jul 17, 2006 | 1.918 | 1.932 | 1.877 | 1.896 | 1,717,226 | -0.03(-1.36%) |
Jul 14, 2006 | 1.948 | 1.956 | 1.899 | 1.922 | 1,819,696 | -0.02(-0.90%) |
Jul 13, 2006 | 1.978 | 2.008 | 1.938 | 1.940 | 1,753,675 | -0.06(-2.91%) |
Jul 12, 2006 | 2.002 | 2.076 | 1.998 | 1.998 | 2,332,732 | -0.01(-0.43%) |
Jul 11, 2006 | 1.979 | 2.024 | 1.941 | 2.007 | 2,251,582 | +0.02(+0.95%) |
Jul 10, 2006 | 1.999 | 2.015 | 1.982 | 1.988 | 1,615,445 | -0.01(-0.58%) |
Jul 07, 2006 | 2.031 | 2.031 | 1.982 | 1.999 | 1,916,664 | -0.04(-1.93%) |
Jul 06, 2006 | 2.047 | 2.072 | 2.011 | 2.039 | 1,411,193 | -0.00(-0.07%) |
Jul 05, 2006 | 2.042 | 2.055 | 1.998 | 2.040 | 1,803,191 | -0.00(-0.07%) |
Jul 03, 2006 | 2.043 | 2.074 | 2.017 | 2.042 | 1,013,693 | -0.03(-1.54%) |
Jun 30, 2006 | 2.116 | 2.139 | 2.059 | 2.074 | 8,722,302 | -0.02(-0.97%) |
Jun 29, 2006 | 1.970 | 2.100 | 1.970 | 2.094 | 2,629,826 | +0.15(+7.62%) |
Jun 28, 2006 | 1.975 | 1.994 | 1.932 | 1.946 | 2,953,740 | -0.02(-0.96%) |
Jun 27, 2006 | 2.046 | 2.046 | 1.963 | 1.964 | 2,617,447 | -0.07(-3.50%) |
Jun 26, 2006 | 2.069 | 2.069 | 2.034 | 2.036 | 1,641,578 | -0.02(-0.92%) |
Jun 23, 2006 | 1.973 | 2.062 | 1.946 | 2.055 | 2,680,717 | +0.08(+4.05%) |
Jun 22, 2006 | 2.021 | 2.021 | 1.960 | 1.975 | 3,409,008 | -0.05(-2.30%) |
Jun 21, 2006 | 1.991 | 2.044 | 1.985 | 2.021 | 2,022,572 | +0.02(+1.24%) |
Jun 20, 2006 | 1.999 | 2.002 | 1.959 | 1.996 | 4,336,049 | -0.01(-0.72%) |
Jun 19, 2006 | 2.076 | 2.076 | 2.001 | 2.011 | 1,855,457 | -0.06(-3.02%) |
Jun 16, 2006 | 2.092 | 2.100 | 2.058 | 2.074 | 5,755,495 | -0.02(-0.83%) |
Jun 15, 2006 | 2.074 | 2.129 | 2.060 | 2.091 | 6,210,076 | +0.04(+1.84%) |
Jun 14, 2006 | 1.947 | 2.062 | 1.947 | 2.053 | 5,595,257 | +0.09(+4.59%) |
Jun 13, 2006 | 2.043 | 2.058 | 1.922 | 1.963 | 10,246,969 | -0.10(-4.80%) |
Jun 12, 2006 | 2.164 | 2.164 | 2.056 | 2.062 | 3,695,786 | -0.11(-4.96%) |
Jun 09, 2006 | 2.228 | 2.229 | 2.154 | 2.170 | 3,834,017 | -0.06(-2.61%) |
Jun 08, 2006 | 2.268 | 2.268 | 2.183 | 2.228 | 3,580,937 | -0.06(-2.42%) |
Jun 07, 2006 | 2.281 | 2.322 | 2.223 | 2.283 | 2,849,895 | -0.00(-0.13%) |
Jun 06, 2006 | 2.327 | 2.363 | 2.263 | 2.286 | 2,577,559 | -0.04(-1.75%) |
Jun 05, 2006 | 2.373 | 2.373 | 2.327 | 2.327 | 2,388,437 | -0.06(-2.44%) |
Jun 02, 2006 | 2.443 | 2.452 | 2.367 | 2.385 | 2,800,379 | -0.04(-1.62%) |
Jun 01, 2006 | 2.484 | 2.484 | 2.396 | 2.424 | 2,622,261 | -0.06(-2.40%) |
May 31, 2006 | 2.450 | 2.500 | 2.402 | 2.484 | 4,397,256 | +0.05(+1.97%) |
May 30, 2006 | 2.494 | 2.521 | 2.405 | 2.436 | 2,096,846 | -0.06(-2.33%) |
May 26, 2006 | 2.486 | 2.516 | 2.437 | 2.494 | 3,765,245 | +0.03(+1.12%) |
May 25, 2006 | 2.433 | 2.520 | 2.417 | 2.466 | 2,971,621 | +0.07(+2.79%) |
May 24, 2006 | 2.379 | 2.414 | 2.341 | 2.399 | 4,718,419 | +0.01(+0.55%) |
May 23, 2006 | 2.436 | 2.495 | 2.364 | 2.386 | 3,307,226 | -0.02(-0.97%) |
May 22, 2006 | 2.453 | 2.527 | 2.347 | 2.409 | 10,184,387 | -0.06(-2.59%) |
May 19, 2006 | 2.468 | 2.521 | 2.443 | 2.473 | 4,302,351 | +0.01(+0.24%) |
May 18, 2006 | 2.463 | 2.520 | 2.431 | 2.468 | 1,808,005 | +0.02(+0.77%) |
May 17, 2006 | 2.517 | 2.550 | 2.428 | 2.449 | 4,287,909 | -0.07(-2.72%) |
May 16, 2006 | 2.425 | 2.549 | 2.420 | 2.517 | 2,922,105 | +0.09(+3.65%) |
May 15, 2006 | 2.431 | 2.465 | 2.414 | 2.428 | 1,546,673 | -0.02(-0.83%) |
May 12, 2006 | 2.479 | 2.491 | 2.437 | 2.449 | 1,713,100 | -0.03(-1.23%) |
May 11, 2006 | 2.540 | 2.591 | 2.478 | 2.479 | 2,493,658 | -0.07(-2.63%) |
May 10, 2006 | 2.542 | 2.617 | 2.516 | 2.546 | 3,658,649 | -0.00(-0.06%) |
May 09, 2006 | 2.562 | 2.572 | 2.545 | 2.548 | 1,948,299 | -0.01(-0.57%) |
May 08, 2006 | 2.612 | 2.612 | 2.534 | 2.562 | 2,044,579 | -0.05(-1.84%) |
May 05, 2006 | 2.603 | 2.625 | 2.569 | 2.610 | 2,699,973 | +0.01(+0.28%) |
May 04, 2006 | 2.665 | 2.665 | 2.598 | 2.603 | 3,102,287 | -0.06(-2.35%) |
May 03, 2006 | 2.719 | 2.719 | 2.648 | 2.665 | 4,331,235 | -0.06(-2.24%) |
May 02, 2006 | 2.610 | 2.726 | 2.603 | 2.726 | 6,062,904 | +0.15(+5.93%) |
May 01, 2006 | 2.472 | 2.594 | 2.450 | 2.574 | 3,276,967 | +0.06(+2.31%) |
Apr 28, 2006 | 2.545 | 2.545 | 2.415 | 2.516 | 5,106,291 | -0.06(-2.15%) |
Apr 27, 2006 | 2.559 | 2.610 | 2.540 | 2.571 | 1,754,363 | -0.00(-0.11%) |
Apr 26, 2006 | 2.600 | 2.667 | 2.562 | 2.574 | 2,327,918 | -0.01(-0.56%) |
Apr 25, 2006 | 2.530 | 2.588 | 2.508 | 2.588 | 1,909,787 | +0.06(+2.24%) |
Apr 24, 2006 | 2.581 | 2.587 | 2.523 | 2.532 | 2,069,337 | -0.05(-1.97%) |
Apr 21, 2006 | 2.628 | 2.642 | 2.505 | 2.582 | 10,760,693 | -0.02(-0.78%) |
Apr 20, 2006 | 2.533 | 2.617 | 2.527 | 2.603 | 2,325,855 | +0.08(+3.11%) |
Apr 19, 2006 | 2.472 | 2.549 | 2.449 | 2.524 | 2,561,054 | +0.05(+2.18%) |
Apr 18, 2006 | 2.389 | 2.472 | 2.377 | 2.470 | 3,031,452 | +0.08(+3.47%) |
Apr 17, 2006 | 2.414 | 2.452 | 2.386 | 2.388 | 1,479,277 | -0.02(-1.02%) |
Apr 13, 2006 | 2.407 | 2.434 | 2.385 | 2.412 | 1,227,573 | +0.01(+0.24%) |
Apr 12, 2006 | 2.341 | 2.434 | 2.341 | 2.407 | 2,339,610 | +0.06(+2.54%) |
Apr 11, 2006 | 2.408 | 2.420 | 2.345 | 2.347 | 1,292,906 | -0.05(-2.24%) |
Apr 10, 2006 | 2.449 | 2.472 | 2.401 | 2.401 | 909,160 | -0.05(-1.90%) |
Apr 07, 2006 | 2.472 | 2.472 | 2.385 | 2.447 | 1,052,205 | -0.02(-0.94%) |
Apr 06, 2006 | 2.452 | 2.476 | 2.412 | 2.470 | 1,504,035 | +0.01(+0.59%) |
Apr 05, 2006 | 2.450 | 2.482 | 2.372 | 2.456 | 2,089,281 | +0.01(+0.48%) |
Apr 04, 2006 | 2.475 | 2.492 | 2.441 | 2.444 | 1,442,140 | -0.04(-1.52%) |
Apr 03, 2006 | 2.473 | 2.504 | 2.472 | 2.482 | 2,372,620 | +0.01(+0.47%) |
Mar 31, 2006 | 2.457 | 2.473 | 2.411 | 2.470 | 1,590,687 | +0.00(+0.18%) |
Mar 30, 2006 | 2.421 | 2.482 | 2.421 | 2.466 | 1,317,663 | +0.04(+1.56%) |
Mar 29, 2006 | 2.414 | 2.456 | 2.407 | 2.428 | 1,320,414 | +0.02(+0.85%) |
Mar 28, 2006 | 2.443 | 2.444 | 2.399 | 2.408 | 3,087,845 | -0.04(-1.78%) |
Mar 27, 2006 | 2.470 | 2.479 | 2.450 | 2.452 | 570,116 | -0.02(-0.82%) |
Mar 24, 2006 | 2.459 | 2.479 | 2.433 | 2.472 | 1,345,860 | +0.02(+0.77%) |
Mar 23, 2006 | 2.444 | 2.481 | 2.427 | 2.453 | 1,108,598 | +0.01(+0.30%) |
Mar 22, 2006 | 2.361 | 2.447 | 2.353 | 2.446 | 2,127,793 | +0.08(+3.32%) |
Mar 21, 2006 | 2.427 | 2.427 | 2.348 | 2.367 | 2,596,815 | -0.06(-2.51%) |
Mar 20, 2006 | 2.450 | 2.453 | 2.417 | 2.428 | 2,603,005 | -0.02(-0.89%) |
Mar 17, 2006 | 2.421 | 2.457 | 2.420 | 2.450 | 4,459,838 | +0.04(+1.51%) |
Mar 16, 2006 | 2.434 | 2.441 | 2.402 | 2.414 | 1,778,433 | -0.01(-0.54%) |
Mar 15, 2006 | 2.450 | 2.475 | 2.420 | 2.427 | 3,446,145 | -0.02(-0.95%) |
Mar 14, 2006 | 2.436 | 2.454 | 2.428 | 2.450 | 2,706,850 | +0.01(+0.30%) |
Mar 13, 2006 | 2.457 | 2.457 | 2.430 | 2.443 | 2,160,803 | -0.01(-0.36%) |
Mar 10, 2006 | 2.431 | 2.463 | 2.421 | 2.452 | 2,841,642 | +0.02(+1.02%) |
Mar 09, 2006 | 2.454 | 2.465 | 2.425 | 2.427 | 775,055 | -0.03(-1.13%) |
Mar 08, 2006 | 2.459 | 2.466 | 2.433 | 2.454 | 2,252,957 | -0.01(-0.47%) |
Mar 07, 2006 | 2.457 | 2.475 | 2.452 | 2.466 | 2,045,267 | -0.01(-0.47%) |
Mar 06, 2006 | 2.501 | 2.508 | 2.436 | 2.478 | 3,322,356 | -0.04(-1.50%) |
Mar 03, 2006 | 2.523 | 2.530 | 2.500 | 2.516 | 7,287,727 | -0.01(-0.57%) |
Mar 02, 2006 | 2.588 | 2.614 | 2.526 | 2.530 | 5,805,698 | -0.05(-2.03%) |