Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.46 | 16.46 | 16.06 | 16.12 | 747,351 | +0.02(+0.13%) |
Jun 28, 2007 | 16.25 | 16.63 | 16.09 | 16.10 | 666,860 | +0.06(+0.35%) |
Jun 27, 2007 | 16.25 | 16.27 | 15.64 | 16.04 | 980,240 | -0.29(-1.78%) |
Jun 26, 2007 | 16.85 | 17.27 | 16.10 | 16.33 | 902,044 | -0.45(-2.71%) |
Jun 25, 2007 | 17.35 | 17.76 | 16.62 | 16.79 | 1,107,288 | -0.63(-3.59%) |
Jun 22, 2007 | 17.99 | 18.34 | 17.33 | 17.41 | 2,561,188 | -0.54(-3.01%) |
Jun 21, 2007 | 17.60 | 18.26 | 17.23 | 17.95 | 1,093,816 | +0.36(+2.06%) |
Jun 20, 2007 | 18.77 | 19.08 | 17.49 | 17.59 | 2,513,656 | -0.52(-2.87%) |
Jun 19, 2007 | 16.57 | 18.38 | 16.57 | 18.11 | 3,566,123 | +1.50(+9.03%) |
Jun 18, 2007 | 16.59 | 16.92 | 16.42 | 16.61 | 634,040 | +0.01(+0.09%) |
Jun 15, 2007 | 16.60 | 16.99 | 16.45 | 16.59 | 657,809 | +0.11(+0.69%) |
Jun 14, 2007 | 16.56 | 16.82 | 16.40 | 16.48 | 489,735 | -0.11(-0.69%) |
Jun 13, 2007 | 16.60 | 16.98 | 16.37 | 16.59 | 434,320 | +0.11(+0.65%) |
Jun 12, 2007 | 17.06 | 17.16 | 16.35 | 16.49 | 704,785 | -0.49(-2.89%) |
Jun 11, 2007 | 17.42 | 17.59 | 16.77 | 16.98 | 832,858 | -0.27(-1.58%) |
Jun 08, 2007 | 16.13 | 17.49 | 16.09 | 17.25 | 1,947,217 | +0.83(+5.08%) |
Jun 07, 2007 | 16.53 | 16.78 | 16.00 | 16.42 | 1,005,292 | -0.13(-0.77%) |
Jun 06, 2007 | 16.99 | 16.99 | 16.25 | 16.54 | 797,021 | -0.45(-2.64%) |
Jun 05, 2007 | 17.09 | 17.60 | 16.74 | 16.99 | 994,326 | -0.18(-1.08%) |
Jun 04, 2007 | 17.18 | 17.70 | 16.71 | 17.18 | 2,618,100 | -0.60(-3.36%) |
Jun 01, 2007 | 15.27 | 17.80 | 14.94 | 17.77 | 4,415,162 | +2.67(+17.70%) |
May 31, 2007 | 15.18 | 15.41 | 14.97 | 15.10 | 452,127 | -0.01(-0.05%) |
May 30, 2007 | 15.04 | 15.33 | 14.65 | 15.11 | 742,234 | -0.24(-1.57%) |
May 29, 2007 | 15.44 | 15.55 | 15.12 | 15.35 | 533,249 | +0.13(+0.84%) |
May 25, 2007 | 15.34 | 15.51 | 14.97 | 15.22 | 512,074 | +0.05(+0.33%) |
May 24, 2007 | 15.43 | 15.93 | 15.07 | 15.17 | 907,853 | -0.34(-2.20%) |
May 23, 2007 | 16.16 | 16.31 | 15.40 | 15.51 | 798,634 | -0.36(-2.24%) |
May 22, 2007 | 15.83 | 16.18 | 15.72 | 15.87 | 1,163,369 | +0.27(+1.73%) |
May 21, 2007 | 14.76 | 16.12 | 14.65 | 15.60 | 2,235,666 | +0.73(+4.93%) |
May 18, 2007 | 14.75 | 15.07 | 14.63 | 14.87 | 686,612 | +0.21(+1.46%) |
May 17, 2007 | 14.58 | 15.28 | 14.23 | 14.65 | 1,134,367 | +0.02(+0.15%) |
May 16, 2007 | 15.17 | 15.34 | 14.46 | 14.63 | 1,159,851 | -0.33(-2.23%) |
May 15, 2007 | 15.02 | 15.63 | 14.42 | 14.97 | 2,218,978 | -0.06(-0.38%) |
May 14, 2007 | 15.78 | 16.14 | 15.00 | 15.02 | 1,686,369 | -0.75(-4.73%) |
May 11, 2007 | 16.32 | 16.35 | 15.67 | 15.77 | 1,016,510 | -0.16(-1.03%) |
May 10, 2007 | 16.44 | 16.53 | 15.86 | 15.93 | 1,343,658 | -0.72(-4.31%) |
May 09, 2007 | 15.50 | 16.89 | 15.29 | 16.65 | 3,047,793 | +0.83(+5.26%) |
May 08, 2007 | 16.53 | 16.62 | 15.66 | 15.82 | 2,539,173 | -0.65(-3.93%) |
May 07, 2007 | 18.76 | 18.96 | 16.35 | 16.47 | 6,559,220 | -3.36(-16.96%) |
May 04, 2007 | 20.71 | 20.72 | 19.60 | 19.83 | 1,791,204 | -0.38(-1.90%) |
May 03, 2007 | 19.55 | 20.62 | 19.10 | 20.21 | 1,661,116 | +1.05(+5.45%) |
May 02, 2007 | 19.27 | 19.32 | 18.73 | 19.17 | 1,366,778 | -0.15(-0.77%) |
May 01, 2007 | 20.55 | 20.68 | 18.88 | 19.32 | 2,103,962 | -0.90(-4.47%) |
Apr 30, 2007 | 18.13 | 20.75 | 17.70 | 20.22 | 4,725,628 | +1.78(+9.64%) |
Apr 27, 2007 | 19.26 | 19.30 | 18.20 | 18.44 | 2,301,040 | -1.14(-5.84%) |
Apr 26, 2007 | 20.69 | 20.97 | 19.31 | 19.59 | 2,155,732 | -1.09(-5.29%) |
Apr 25, 2007 | 20.66 | 21.29 | 20.48 | 20.68 | 1,404,905 | +0.14(+0.69%) |
Apr 24, 2007 | 21.18 | 21.39 | 20.23 | 20.54 | 1,390,947 | -0.45(-2.17%) |
Apr 23, 2007 | 21.05 | 21.72 | 20.76 | 21.00 | 1,380,715 | +0.09(+0.44%) |
Apr 20, 2007 | 21.59 | 21.68 | 20.27 | 20.90 | 1,814,813 | +0.26(+1.27%) |
Apr 19, 2007 | 20.97 | 21.78 | 20.48 | 20.64 | 2,058,047 | -1.29(-5.90%) |
Apr 18, 2007 | 22.04 | 22.57 | 21.84 | 21.93 | 1,128,210 | -0.37(-1.66%) |
Apr 17, 2007 | 21.83 | 23.29 | 21.52 | 22.30 | 3,478,878 | +0.38(+1.73%) |
Apr 16, 2007 | 22.25 | 22.36 | 21.22 | 21.93 | 1,985,100 | +0.22(+1.01%) |
Apr 13, 2007 | 22.38 | 22.54 | 21.41 | 21.71 | 1,699,972 | -0.32(-1.45%) |
Apr 12, 2007 | 20.62 | 22.39 | 20.01 | 22.03 | 3,415,241 | +0.65(+3.06%) |
Apr 11, 2007 | 22.40 | 22.60 | 20.90 | 21.37 | 2,829,398 | -1.08(-4.81%) |
Apr 10, 2007 | 23.44 | 23.44 | 21.91 | 22.45 | 2,434,148 | -0.99(-4.22%) |
Apr 09, 2007 | 23.79 | 23.79 | 22.47 | 23.44 | 3,423,326 | +0.87(+3.84%) |
Apr 05, 2007 | 22.08 | 22.74 | 21.34 | 22.57 | 4,208,570 | +1.24(+5.83%) |
Apr 04, 2007 | 22.79 | 24.85 | 20.99 | 21.33 | 10,566,185 | -1.33(-5.87%) |
Apr 03, 2007 | 21.02 | 22.74 | 20.76 | 22.66 | 5,578,462 | +2.40(+11.86%) |
Apr 02, 2007 | 18.81 | 20.26 | 18.52 | 20.26 | 3,488,127 | +1.94(+10.60%) |
Mar 30, 2007 | 19.57 | 19.58 | 18.14 | 18.32 | 2,368,207 | +8.53(+87.18%) |
Mar 29, 2007 | 9.778 | 10.09 | 9.440 | 9.785 | 4,660,647 | +0.36(+3.77%) |
Mar 28, 2007 | 9.284 | 9.957 | 8.985 | 9.430 | 5,092,486 | -0.10(-1.03%) |
Mar 27, 2007 | 9.957 | 9.966 | 9.154 | 9.527 | 5,458,272 | -0.32(-3.25%) |
Mar 26, 2007 | 9.332 | 10.08 | 8.932 | 9.848 | 6,714,158 | +1.14(+13.07%) |
Mar 23, 2007 | 8.395 | 8.884 | 8.290 | 8.710 | 3,929,895 | +0.53(+6.52%) |
Mar 22, 2007 | 7.721 | 8.441 | 7.702 | 8.176 | 4,112,098 | +0.53(+6.98%) |
Mar 21, 2007 | 7.204 | 7.656 | 7.083 | 7.643 | 2,050,936 | +0.58(+8.20%) |
Mar 20, 2007 | 7.643 | 7.643 | 6.977 | 7.064 | 2,362,828 | -0.62(-8.12%) |
Mar 19, 2007 | 6.824 | 7.688 | 6.799 | 7.688 | 2,690,796 | +1.00(+14.93%) |
Mar 16, 2007 | 6.758 | 6.852 | 6.648 | 6.689 | 349,487 | -0.06(-0.92%) |
Mar 15, 2007 | 6.776 | 6.975 | 6.641 | 6.751 | 819,284 | +0.06(+0.82%) |
Mar 14, 2007 | 6.488 | 6.740 | 6.383 | 6.696 | 797,995 | +0.15(+2.36%) |
Mar 13, 2007 | 6.870 | 6.882 | 6.497 | 6.541 | 778,910 | -0.33(-4.79%) |
Mar 12, 2007 | 6.735 | 7.051 | 6.710 | 6.870 | 894,061 | +0.09(+1.26%) |
Mar 09, 2007 | 6.984 | 6.984 | 6.701 | 6.785 | 572,920 | -0.04(-0.57%) |
Mar 08, 2007 | 6.971 | 7.053 | 6.783 | 6.824 | 1,015,130 | +0.04(+0.58%) |
Mar 07, 2007 | 7.005 | 7.099 | 6.621 | 6.785 | 1,613,018 | +0.01(+0.18%) |
Mar 06, 2007 | 6.424 | 6.841 | 6.424 | 6.772 | 2,142,554 | +0.53(+8.55%) |
Mar 05, 2007 | 6.536 | 6.577 | 6.225 | 6.239 | 1,852,682 | -0.50(-7.46%) |
Mar 02, 2007 | 6.763 | 6.986 | 6.674 | 6.742 | 1,067,283 | -0.18(-2.62%) |
Mar 01, 2007 | 6.754 | 6.993 | 6.545 | 6.923 | 1,534,340 | -0.19(-2.63%) |
Feb 28, 2007 | 7.119 | 7.234 | 6.934 | 7.110 | 1,233,368 | +0.18(+2.56%) |
Feb 27, 2007 | 7.462 | 7.519 | 6.897 | 6.932 | 2,494,297 | -0.89(-11.34%) |
Feb 26, 2007 | 7.830 | 8.114 | 7.640 | 7.819 | 1,354,314 | +0.02(+0.30%) |
Feb 23, 2007 | 8.112 | 8.148 | 7.609 | 7.796 | 1,893,509 | -0.21(-2.66%) |
Feb 22, 2007 | 8.285 | 8.520 | 7.954 | 8.009 | 4,553,443 | +0.15(+1.88%) |
Feb 21, 2007 | 6.966 | 7.929 | 6.932 | 7.862 | 4,310,710 | +0.72(+10.05%) |
Feb 20, 2007 | 7.021 | 7.243 | 6.861 | 7.144 | 1,384,201 | +0.09(+1.31%) |
Feb 16, 2007 | 6.923 | 7.238 | 6.861 | 7.051 | 1,361,979 | +0.03(+0.43%) |
Feb 15, 2007 | 7.208 | 7.297 | 6.952 | 7.021 | 1,487,442 | -0.16(-2.23%) |
Feb 14, 2007 | 7.242 | 7.346 | 7.124 | 7.181 | 1,422,193 | -0.04(-0.49%) |
Feb 13, 2007 | 7.291 | 7.460 | 7.110 | 7.217 | 1,985,223 | -0.01(-0.12%) |
Feb 12, 2007 | 7.741 | 7.819 | 7.105 | 7.226 | 3,268,226 | -0.63(-8.07%) |
Feb 09, 2007 | 8.230 | 8.352 | 7.725 | 7.860 | 1,924,432 | -0.18(-2.28%) |
Feb 08, 2007 | 8.214 | 8.943 | 7.796 | 8.043 | 5,329,042 | -0.17(-2.06%) |
Feb 07, 2007 | 9.403 | 9.527 | 8.144 | 8.212 | 5,442,182 | -0.86(-9.47%) |
Feb 06, 2007 | 8.879 | 9.332 | 8.738 | 9.071 | 4,355,619 | +0.38(+4.38%) |
Feb 05, 2007 | 7.821 | 8.831 | 7.761 | 8.690 | 4,193,542 | +0.98(+12.75%) |
Feb 02, 2007 | 7.732 | 7.899 | 7.689 | 7.707 | 738,220 | -0.04(-0.50%) |
Feb 01, 2007 | 7.782 | 7.999 | 7.652 | 7.746 | 987,957 | +0.03(+0.44%) |
Jan 31, 2007 | 7.732 | 7.865 | 7.629 | 7.713 | 1,248,254 | -0.09(-1.16%) |
Jan 30, 2007 | 7.697 | 8.061 | 7.501 | 7.803 | 2,007,937 | +0.10(+1.27%) |
Jan 29, 2007 | 7.958 | 7.981 | 7.601 | 7.705 | 1,413,912 | -0.19(-2.39%) |
Jan 26, 2007 | 7.841 | 7.981 | 7.567 | 7.894 | 1,655,530 | +0.14(+1.83%) |
Jan 25, 2007 | 8.436 | 8.441 | 7.625 | 7.752 | 2,895,400 | -0.54(-6.50%) |
Jan 24, 2007 | 7.901 | 8.344 | 7.732 | 8.290 | 3,992,612 | +0.47(+6.00%) |
Jan 23, 2007 | 7.748 | 8.034 | 7.537 | 7.821 | 3,881,709 | +0.17(+2.23%) |
Jan 22, 2007 | 7.821 | 7.990 | 7.432 | 7.650 | 4,710,403 | -0.31(-3.95%) |
Jan 19, 2007 | 8.194 | 8.329 | 7.789 | 7.965 | 4,917,793 | -0.17(-2.05%) |
Jan 18, 2007 | 9.110 | 9.469 | 7.928 | 8.132 | 7,396,468 | -0.89(-9.83%) |
Jan 17, 2007 | 10.22 | 10.27 | 8.903 | 9.019 | 4,419,698 | -1.17(-11.51%) |
Jan 16, 2007 | 10.27 | 10.43 | 10.14 | 10.19 | 1,107,868 | +0.03(+0.33%) |
Jan 12, 2007 | 10.39 | 10.57 | 10.09 | 10.16 | 2,023,653 | -0.20(-1.94%) |
Jan 11, 2007 | 10.05 | 10.58 | 9.984 | 10.36 | 3,218,735 | +0.39(+3.96%) |
Jan 10, 2007 | 9.824 | 10.22 | 9.785 | 9.965 | 2,173,398 | -0.06(-0.59%) |
Jan 09, 2007 | 10.47 | 10.49 | 9.897 | 10.02 | 2,589,299 | -0.39(-3.79%) |
Jan 08, 2007 | 9.982 | 10.60 | 9.778 | 10.42 | 4,736,020 | +0.72(+7.46%) |
Jan 05, 2007 | 9.755 | 10.68 | 9.453 | 9.694 | 8,960,215 | -0.18(-1.82%) |
Jan 04, 2007 | 11.16 | 11.30 | 9.687 | 9.874 | 7,377,815 | -1.47(-12.94%) |
Jan 03, 2007 | 12.39 | 12.44 | 10.92 | 11.34 | 5,062,587 | -0.60(-5.00%) |
Dec 29, 2006 | 12.80 | 12.92 | 11.85 | 11.94 | 2,914,331 | -0.88(-6.84%) |
Dec 28, 2006 | 12.22 | 12.88 | 12.01 | 12.82 | 2,899,470 | +0.65(+5.33%) |
Dec 27, 2006 | 11.28 | 12.22 | 11.19 | 12.17 | 1,912,300 | +0.98(+8.81%) |
Dec 26, 2006 | 11.20 | 11.58 | 11.13 | 11.18 | 1,096,506 | -0.12(-1.07%) |
Dec 22, 2006 | 11.24 | 11.60 | 11.14 | 11.30 | 1,046,047 | -0.06(-0.56%) |
Dec 21, 2006 | 11.13 | 11.67 | 10.85 | 11.37 | 2,499,850 | -0.36(-3.11%) |
Dec 20, 2006 | 11.91 | 12.18 | 11.63 | 11.73 | 2,306,147 | +0.15(+1.26%) |
Dec 19, 2006 | 11.60 | 11.81 | 10.95 | 11.59 | 4,675,032 | -0.40(-3.34%) |
Dec 18, 2006 | 12.02 | 12.41 | 11.75 | 11.99 | 2,936,128 | +0.25(+2.17%) |
Dec 15, 2006 | 11.38 | 11.89 | 11.29 | 11.73 | 2,689,162 | +0.57(+5.15%) |
Dec 14, 2006 | 10.75 | 11.26 | 10.74 | 11.16 | 2,194,031 | +0.42(+3.92%) |
Dec 13, 2006 | 10.65 | 10.97 | 10.60 | 10.74 | 1,749,174 | +0.11(+1.04%) |
Dec 12, 2006 | 10.76 | 10.84 | 10.29 | 10.63 | 1,770,082 | -0.13(-1.17%) |
Dec 11, 2006 | 10.90 | 10.95 | 10.37 | 10.75 | 2,387,383 | +0.09(+0.82%) |
Dec 08, 2006 | 10.12 | 10.66 | 9.421 | 10.66 | 4,596,433 | +0.48(+4.71%) |
Dec 07, 2006 | 11.16 | 11.16 | 10.14 | 10.19 | 4,511,830 | -0.57(-5.29%) |
Dec 06, 2006 | 10.29 | 10.86 | 10.27 | 10.75 | 3,278,673 | +0.52(+5.04%) |
Dec 05, 2006 | 9.998 | 10.66 | 9.972 | 10.24 | 4,400,657 | +0.42(+4.31%) |
Dec 04, 2006 | 8.992 | 9.830 | 8.943 | 9.815 | 2,839,098 | +0.92(+10.33%) |
Dec 01, 2006 | 8.969 | 9.190 | 8.674 | 8.896 | 1,369,799 | -0.06(-0.62%) |
Nov 30, 2006 | 8.827 | 9.122 | 8.687 | 8.951 | 1,625,606 | +0.10(+1.10%) |
Nov 29, 2006 | 8.843 | 9.065 | 8.647 | 8.854 | 1,858,013 | +0.22(+2.53%) |
Nov 28, 2006 | 8.843 | 9.012 | 8.525 | 8.635 | 2,016,430 | -0.22(-2.53%) |
Nov 27, 2006 | 8.621 | 9.215 | 8.288 | 8.859 | 2,879,841 | +0.26(+2.98%) |
Nov 24, 2006 | 8.937 | 9.001 | 7.741 | 8.603 | 2,688,425 | -0.54(-5.85%) |
Nov 22, 2006 | 9.351 | 9.670 | 9.012 | 9.138 | 2,618,551 | -0.02(-0.17%) |
Nov 21, 2006 | 8.532 | 9.181 | 8.532 | 9.154 | 3,768,243 | +0.72(+8.54%) |
Nov 20, 2006 | 7.819 | 8.477 | 7.590 | 8.434 | 2,736,881 | +0.64(+8.21%) |
Nov 17, 2006 | 7.761 | 7.830 | 7.446 | 7.794 | 2,771,064 | -0.12(-1.48%) |
Nov 16, 2006 | 7.793 | 8.320 | 7.336 | 7.912 | 5,116,548 | +0.14(+1.85%) |
Nov 15, 2006 | 7.064 | 7.936 | 7.055 | 7.768 | 3,852,437 | +0.72(+10.24%) |
Nov 14, 2006 | 6.612 | 7.243 | 6.612 | 7.046 | 2,942,865 | +0.41(+6.19%) |
Nov 13, 2006 | 6.589 | 6.653 | 6.399 | 6.635 | 1,483,721 | +0.15(+2.27%) |
Nov 10, 2006 | 6.379 | 6.488 | 6.228 | 6.488 | 1,913,754 | +0.15(+2.41%) |
Nov 09, 2006 | 6.081 | 6.721 | 5.955 | 6.335 | 7,297,472 | +0.75(+13.50%) |
Nov 08, 2006 | 5.510 | 5.754 | 5.340 | 5.581 | 1,192,251 | -0.02(-0.32%) |
Nov 07, 2006 | 5.761 | 5.867 | 5.395 | 5.599 | 1,520,953 | -0.14(-2.39%) |
Nov 06, 2006 | 5.510 | 5.777 | 5.405 | 5.736 | 1,269,874 | +0.38(+7.03%) |
Nov 03, 2006 | 5.192 | 5.464 | 5.192 | 5.359 | 1,005,971 | +0.18(+3.50%) |
Nov 02, 2006 | 5.245 | 5.245 | 4.693 | 5.178 | 1,979,847 | -0.09(-1.72%) |
Nov 01, 2006 | 5.651 | 5.823 | 5.249 | 5.268 | 1,712,178 | -0.37(-6.56%) |
Oct 31, 2006 | 5.951 | 5.953 | 5.503 | 5.638 | 1,494,103 | -0.22(-3.73%) |
Oct 30, 2006 | 5.848 | 5.963 | 5.604 | 5.857 | 1,482,579 | +0.18(+3.16%) |
Oct 27, 2006 | 5.540 | 5.931 | 5.449 | 5.677 | 1,922,109 | -0.01(-0.09%) |
Oct 26, 2006 | 5.571 | 5.683 | 5.391 | 5.683 | 1,270,445 | +0.18(+3.20%) |
Oct 25, 2006 | 5.501 | 5.572 | 5.290 | 5.507 | 1,196,600 | +0.01(+0.19%) |
Oct 24, 2006 | 5.542 | 5.667 | 5.421 | 5.496 | 1,468,747 | -0.03(-0.51%) |
Oct 23, 2006 | 5.066 | 5.537 | 5.048 | 5.524 | 1,692,546 | +0.45(+8.86%) |
Oct 20, 2006 | 5.144 | 5.155 | 4.909 | 5.075 | 718,352 | -0.09(-1.65%) |
Oct 19, 2006 | 5.160 | 5.261 | 4.899 | 5.160 | 1,535,648 | -0.07(-1.39%) |
Oct 18, 2006 | 5.489 | 5.508 | 5.155 | 5.233 | 876,325 | -0.11(-1.97%) |
Oct 17, 2006 | 5.510 | 5.510 | 5.165 | 5.338 | 1,487,847 | -0.13(-2.43%) |
Oct 16, 2006 | 5.348 | 5.546 | 5.302 | 5.471 | 2,648,771 | +0.28(+5.41%) |
Oct 13, 2006 | 4.813 | 5.199 | 4.813 | 5.190 | 1,593,226 | +0.36(+7.35%) |
Oct 12, 2006 | 4.758 | 4.853 | 4.732 | 4.835 | 827,613 | +0.12(+2.64%) |
Oct 11, 2006 | 4.799 | 4.869 | 4.645 | 4.710 | 941,788 | -0.09(-1.78%) |
Oct 10, 2006 | 4.705 | 4.965 | 4.700 | 4.796 | 2,360,395 | +0.07(+1.47%) |
Oct 09, 2006 | 4.355 | 4.799 | 4.302 | 4.726 | 3,080,641 | +0.55(+13.29%) |
Oct 06, 2006 | 4.222 | 4.284 | 4.120 | 4.172 | 825,149 | -0.08(-1.96%) |
Oct 05, 2006 | 4.300 | 4.382 | 4.213 | 4.255 | 1,282,876 | +0.05(+1.18%) |
Oct 04, 2006 | 4.017 | 4.238 | 4.015 | 4.206 | 2,224,116 | +0.14(+3.36%) |
Oct 03, 2006 | 4.389 | 4.417 | 4.040 | 4.069 | 2,407,703 | -0.35(-7.89%) |
Oct 02, 2006 | 4.348 | 4.557 | 4.193 | 4.417 | 2,540,984 | +0.05(+1.14%) |
Sep 29, 2006 | 4.762 | 4.762 | 4.303 | 4.367 | 4,009,735 | -0.44(-9.20%) |
Sep 28, 2006 | 4.771 | 4.925 | 4.730 | 4.810 | 1,640,599 | +0.06(+1.31%) |
Sep 27, 2006 | 4.879 | 4.959 | 4.696 | 4.748 | 1,198,619 | -0.13(-2.70%) |
Sep 26, 2006 | 4.819 | 5.075 | 4.726 | 4.879 | 2,169,505 | -0.05(-1.08%) |
Sep 25, 2006 | 4.997 | 5.093 | 4.597 | 4.933 | 3,772,139 | -0.01(-0.25%) |
Sep 22, 2006 | 5.348 | 5.352 | 4.764 | 4.945 | 5,882,527 | -0.52(-9.50%) |
Sep 21, 2006 | 5.812 | 5.999 | 5.345 | 5.464 | 2,701,415 | -0.30(-5.27%) |
Sep 20, 2006 | 5.795 | 5.946 | 5.692 | 5.768 | 1,703,013 | +0.03(+0.53%) |
Sep 19, 2006 | 6.038 | 6.198 | 5.530 | 5.738 | 3,544,272 | -0.19(-3.27%) |
Sep 18, 2006 | 5.866 | 6.161 | 5.779 | 5.931 | 2,547,170 | +0.15(+2.68%) |
Sep 15, 2006 | 5.937 | 5.937 | 5.510 | 5.777 | 1,977,552 | -0.06(-0.98%) |
Sep 14, 2006 | 5.814 | 5.955 | 5.692 | 5.834 | 1,841,430 | -0.01(-0.18%) |
Sep 13, 2006 | 5.501 | 5.919 | 5.430 | 5.844 | 3,792,606 | +0.41(+7.52%) |
Sep 12, 2006 | 5.325 | 5.510 | 5.164 | 5.436 | 2,140,608 | +0.09(+1.70%) |
Sep 11, 2006 | 5.601 | 5.667 | 5.325 | 5.345 | 4,748,538 | -0.14(-2.47%) |
Sep 08, 2006 | 6.029 | 6.043 | 5.356 | 5.480 | 14,349,097 | +0.50(+10.03%) |
Sep 07, 2006 | 4.977 | 4.981 | 4.591 | 4.981 | 1,054,858 | -0.05(-1.02%) |
Sep 06, 2006 | 5.252 | 5.252 | 4.981 | 5.032 | 1,072,433 | -0.15(-2.92%) |
Sep 05, 2006 | 4.856 | 5.251 | 4.737 | 5.183 | 1,734,766 | +0.46(+9.83%) |
Sep 01, 2006 | 4.230 | 4.719 | 4.188 | 4.719 | 1,120,976 | +0.50(+11.93%) |
Aug 31, 2006 | 4.209 | 4.254 | 4.166 | 4.216 | 163,044 | +0.06(+1.32%) |
Aug 30, 2006 | 4.261 | 4.266 | 4.110 | 4.161 | 266,130 | -0.03(-0.68%) |
Aug 29, 2006 | 4.314 | 4.325 | 4.124 | 4.190 | 283,953 | -0.09(-2.20%) |
Aug 28, 2006 | 4.198 | 4.310 | 4.154 | 4.284 | 306,876 | +0.10(+2.47%) |
Aug 25, 2006 | 4.076 | 4.182 | 3.971 | 4.181 | 156,138 | +0.08(+1.95%) |
Aug 24, 2006 | 4.245 | 4.264 | 4.062 | 4.101 | 210,830 | -0.12(-2.82%) |
Aug 23, 2006 | 4.222 | 4.284 | 4.129 | 4.220 | 204,504 | +0.00(+0.00%) |
Aug 22, 2006 | 4.305 | 4.426 | 4.177 | 4.220 | 483,907 | -0.10(-2.42%) |
Aug 21, 2006 | 4.102 | 4.335 | 4.031 | 4.325 | 481,645 | +0.27(+6.57%) |
Aug 18, 2006 | 3.998 | 4.097 | 3.960 | 4.058 | 119,215 | +0.04(+1.02%) |
Aug 17, 2006 | 4.099 | 4.257 | 3.930 | 4.017 | 774,265 | -0.07(-1.82%) |
Aug 16, 2006 | 4.006 | 4.140 | 3.866 | 4.092 | 389,206 | +0.13(+3.23%) |
Aug 15, 2006 | 4.115 | 4.158 | 3.891 | 3.964 | 566,250 | -0.11(-2.71%) |
Aug 14, 2006 | 3.907 | 4.177 | 3.898 | 4.074 | 1,283,720 | +0.24(+6.21%) |
Aug 11, 2006 | 3.475 | 3.848 | 3.475 | 3.836 | 870,826 | +0.46(+13.58%) |
Aug 10, 2006 | 3.375 | 3.473 | 3.368 | 3.377 | 170,436 | -0.04(-1.04%) |
Aug 09, 2006 | 3.457 | 3.527 | 3.402 | 3.413 | 122,380 | +0.01(+0.21%) |
Aug 08, 2006 | 3.439 | 3.498 | 3.393 | 3.406 | 102,793 | -0.02(-0.62%) |
Aug 07, 2006 | 3.441 | 3.505 | 3.413 | 3.427 | 78,728 | -0.05(-1.33%) |
Aug 04, 2006 | 3.617 | 3.617 | 3.416 | 3.473 | 139,536 | -0.06(-1.66%) |
Aug 03, 2006 | 3.537 | 3.583 | 3.463 | 3.532 | 188,257 | -0.01(-0.15%) |
Aug 02, 2006 | 3.452 | 3.614 | 3.452 | 3.537 | 250,403 | +0.12(+3.54%) |
Aug 01, 2006 | 3.455 | 3.502 | 3.384 | 3.416 | 165,595 | -0.07(-1.99%) |
Jul 31, 2006 | 3.416 | 3.555 | 3.386 | 3.486 | 278,400 | +0.07(+1.98%) |
Jul 28, 2006 | 3.345 | 3.509 | 3.324 | 3.418 | 261,042 | +0.07(+2.12%) |
Jul 27, 2006 | 3.511 | 3.537 | 3.320 | 3.347 | 271,303 | -0.07(-1.98%) |
Jul 26, 2006 | 3.329 | 3.466 | 3.258 | 3.415 | 304,322 | +0.07(+2.18%) |
Jul 25, 2006 | 3.230 | 3.356 | 3.187 | 3.342 | 192,363 | +0.10(+3.07%) |
Jul 24, 2006 | 3.235 | 3.374 | 3.215 | 3.242 | 218,355 | +0.01(+0.44%) |
Jul 21, 2006 | 3.327 | 3.327 | 3.121 | 3.228 | 336,980 | -0.11(-3.25%) |
Jul 20, 2006 | 3.487 | 3.487 | 3.308 | 3.336 | 222,527 | -0.12(-3.35%) |
Jul 19, 2006 | 3.338 | 3.511 | 3.327 | 3.452 | 306,842 | +0.11(+3.24%) |
Jul 18, 2006 | 3.395 | 3.463 | 3.288 | 3.343 | 198,138 | -0.04(-1.26%) |
Jul 17, 2006 | 3.397 | 3.511 | 3.244 | 3.386 | 481,988 | -0.03(-0.83%) |
Jul 14, 2006 | 3.608 | 3.644 | 3.335 | 3.415 | 838,997 | -0.19(-5.37%) |
Jul 13, 2006 | 3.671 | 3.671 | 3.534 | 3.608 | 707,514 | -0.06(-1.74%) |
Jul 12, 2006 | 3.733 | 3.756 | 3.672 | 3.672 | 296,901 | -0.04(-1.01%) |
Jul 11, 2006 | 3.553 | 3.731 | 3.502 | 3.710 | 394,511 | +0.15(+4.14%) |
Jul 10, 2006 | 3.573 | 3.626 | 3.487 | 3.562 | 243,078 | -0.02(-0.50%) |
Jul 07, 2006 | 3.647 | 3.703 | 3.575 | 3.580 | 189,902 | -0.09(-2.47%) |
Jul 06, 2006 | 3.720 | 3.759 | 3.575 | 3.671 | 390,156 | +0.04(+1.13%) |
Jul 05, 2006 | 3.964 | 3.964 | 3.619 | 3.630 | 733,632 | -0.29(-7.31%) |