Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.156 | 3.194 | 3.073 | 3.178 | 1,014,715 | +0.00(+0.00%) |
Jun 28, 2007 | 3.139 | 3.211 | 3.117 | 3.178 | 1,326,479 | +0.02(+0.70%) |
Jun 27, 2007 | 3.139 | 3.161 | 3.128 | 3.156 | 490,629 | -0.01(-0.17%) |
Jun 26, 2007 | 3.112 | 3.189 | 3.090 | 3.161 | 744,712 | +0.00(+0.00%) |
Jun 25, 2007 | 3.172 | 3.194 | 3.156 | 3.161 | 727,578 | -0.03(-1.03%) |
Jun 22, 2007 | 3.222 | 3.222 | 3.167 | 3.194 | 831,315 | -0.02(-0.51%) |
Jun 21, 2007 | 3.139 | 3.211 | 3.139 | 3.211 | 712,686 | +0.05(+1.57%) |
Jun 20, 2007 | 3.178 | 3.183 | 3.150 | 3.161 | 468,255 | -0.03(-1.03%) |
Jun 19, 2007 | 3.222 | 3.222 | 3.161 | 3.194 | 465,713 | -0.03(-1.02%) |
Jun 18, 2007 | 3.194 | 3.266 | 3.156 | 3.228 | 1,565,268 | +0.04(+1.38%) |
Jun 15, 2007 | 3.084 | 3.189 | 3.084 | 3.183 | 610,420 | +0.07(+2.30%) |
Jun 14, 2007 | 3.194 | 3.200 | 3.084 | 3.112 | 788,716 | -0.09(-2.92%) |
Jun 13, 2007 | 3.145 | 3.216 | 3.128 | 3.205 | 1,585,603 | +0.04(+1.39%) |
Jun 12, 2007 | 3.084 | 3.194 | 3.073 | 3.161 | 1,764,626 | +0.07(+2.41%) |
Jun 11, 2007 | 2.919 | 3.095 | 2.919 | 3.087 | 1,344,033 | +0.18(+6.16%) |
Jun 08, 2007 | 2.858 | 2.914 | 2.825 | 2.908 | 1,088,866 | +0.07(+2.33%) |
Jun 07, 2007 | 2.853 | 2.864 | 2.831 | 2.842 | 843,481 | +0.02(+0.58%) |
Jun 06, 2007 | 2.781 | 2.831 | 2.748 | 2.825 | 649,042 | +0.07(+2.60%) |
Jun 05, 2007 | 2.754 | 2.776 | 2.732 | 2.754 | 366,702 | +0.02(+0.60%) |
Jun 04, 2007 | 2.770 | 2.798 | 2.699 | 2.737 | 951,144 | -0.03(-1.16%) |
Jun 01, 2007 | 2.820 | 2.836 | 2.759 | 2.769 | 678,519 | -0.02(-0.62%) |
May 31, 2007 | 2.776 | 2.847 | 2.770 | 2.787 | 764,025 | +0.01(+0.20%) |
May 30, 2007 | 2.836 | 2.836 | 2.781 | 2.781 | 404,068 | -0.07(-2.32%) |
May 29, 2007 | 2.836 | 2.858 | 2.754 | 2.847 | 605,666 | +0.02(+0.58%) |
May 25, 2007 | 2.795 | 2.853 | 2.781 | 2.831 | 341,384 | +0.06(+2.19%) |
May 24, 2007 | 2.809 | 2.875 | 2.754 | 2.770 | 1,008,202 | -0.06(-1.95%) |
May 23, 2007 | 2.941 | 2.941 | 2.809 | 2.825 | 1,330,369 | -0.12(-3.93%) |
May 22, 2007 | 2.892 | 2.947 | 2.864 | 2.941 | 517,261 | +0.04(+1.52%) |
May 21, 2007 | 2.864 | 2.941 | 2.842 | 2.897 | 787,472 | +0.06(+2.14%) |
May 18, 2007 | 2.892 | 2.903 | 2.820 | 2.836 | 656,205 | -0.05(-1.72%) |
May 17, 2007 | 2.881 | 2.886 | 2.809 | 2.886 | 726,154 | +0.07(+2.34%) |
May 16, 2007 | 2.781 | 2.853 | 2.781 | 2.820 | 1,215,100 | +0.04(+1.39%) |
May 15, 2007 | 2.897 | 2.919 | 2.765 | 2.781 | 1,656,337 | -0.13(-4.36%) |
May 14, 2007 | 3.013 | 3.029 | 2.858 | 2.908 | 1,927,799 | -0.10(-3.30%) |
May 11, 2007 | 3.084 | 3.150 | 2.919 | 3.007 | 1,784,687 | -0.10(-3.36%) |
May 10, 2007 | 3.316 | 3.327 | 3.112 | 3.112 | 2,341,286 | -0.17(-5.20%) |
May 09, 2007 | 3.211 | 3.283 | 3.205 | 3.283 | 1,027,482 | +0.03(+1.02%) |
May 08, 2007 | 3.272 | 3.277 | 3.194 | 3.250 | 686,524 | -0.03(-0.84%) |
May 07, 2007 | 3.305 | 3.310 | 3.277 | 3.277 | 658,520 | -0.02(-0.59%) |
May 04, 2007 | 3.194 | 3.305 | 3.178 | 3.296 | 668,671 | +0.11(+3.55%) |
May 03, 2007 | 3.172 | 3.233 | 3.145 | 3.183 | 432,568 | +0.01(+0.35%) |
May 02, 2007 | 3.189 | 3.211 | 3.172 | 3.172 | 336,880 | -0.02(-0.52%) |
May 01, 2007 | 3.222 | 3.239 | 3.101 | 3.189 | 679,863 | -0.04(-1.36%) |
Apr 30, 2007 | 3.299 | 3.299 | 3.211 | 3.233 | 1,166,989 | -0.08(-2.33%) |
Apr 27, 2007 | 3.288 | 3.338 | 3.239 | 3.310 | 1,043,634 | -0.01(-0.33%) |
Apr 26, 2007 | 3.277 | 3.343 | 3.255 | 3.321 | 2,337,916 | +0.02(+0.67%) |
Apr 25, 2007 | 3.200 | 3.299 | 3.200 | 3.299 | 846,710 | +0.07(+2.22%) |
Apr 24, 2007 | 3.299 | 3.299 | 3.205 | 3.228 | 895,547 | -0.07(-2.17%) |
Apr 23, 2007 | 3.156 | 3.305 | 3.150 | 3.299 | 2,239,682 | +0.15(+4.90%) |
Apr 20, 2007 | 3.112 | 3.161 | 3.112 | 3.145 | 1,138,335 | +0.04(+1.24%) |
Apr 19, 2007 | 3.079 | 3.112 | 3.051 | 3.106 | 368,948 | +0.03(+1.08%) |
Apr 18, 2007 | 3.145 | 3.150 | 3.057 | 3.073 | 462,056 | -0.07(-2.11%) |
Apr 17, 2007 | 3.112 | 3.161 | 3.079 | 3.139 | 769,029 | +0.02(+0.71%) |
Apr 16, 2007 | 3.139 | 3.183 | 3.090 | 3.117 | 463,999 | -0.04(-1.39%) |
Apr 13, 2007 | 3.145 | 3.172 | 3.139 | 3.161 | 455,719 | -0.01(-0.17%) |
Apr 12, 2007 | 3.167 | 3.189 | 3.106 | 3.167 | 492,056 | -0.03(-0.86%) |
Apr 11, 2007 | 3.062 | 3.200 | 3.062 | 3.194 | 1,853,872 | +0.16(+5.26%) |
Apr 10, 2007 | 2.869 | 3.095 | 2.869 | 3.035 | 1,501,359 | +0.14(+4.95%) |
Apr 09, 2007 | 2.947 | 2.947 | 2.864 | 2.892 | 201,382 | -0.07(-2.42%) |
Apr 05, 2007 | 2.974 | 2.991 | 2.947 | 2.963 | 435,068 | -0.01(-0.37%) |
Apr 04, 2007 | 3.029 | 3.029 | 2.969 | 2.974 | 386,318 | -0.05(-1.64%) |
Apr 03, 2007 | 2.947 | 3.029 | 2.930 | 3.024 | 1,020,331 | +0.06(+1.86%) |
Apr 02, 2007 | 2.974 | 3.029 | 2.892 | 2.969 | 637,967 | +0.02(+0.56%) |
Mar 30, 2007 | 2.781 | 2.963 | 2.781 | 2.952 | 785,600 | +0.18(+6.56%) |
Mar 29, 2007 | 2.759 | 2.792 | 2.754 | 2.770 | 169,791 | +0.01(+0.20%) |
Mar 28, 2007 | 2.770 | 2.792 | 2.754 | 2.765 | 297,310 | -0.02(-0.59%) |
Mar 27, 2007 | 2.836 | 2.836 | 2.770 | 2.781 | 542,801 | -0.07(-2.32%) |
Mar 26, 2007 | 2.754 | 2.858 | 2.732 | 2.847 | 945,136 | +0.07(+2.58%) |
Mar 23, 2007 | 2.809 | 2.809 | 2.759 | 2.776 | 476,748 | -0.04(-1.37%) |
Mar 22, 2007 | 2.754 | 2.814 | 2.742 | 2.814 | 1,076,852 | -0.01(-0.39%) |
Mar 21, 2007 | 2.836 | 2.836 | 2.803 | 2.825 | 1,120,974 | -0.03(-0.97%) |
Mar 20, 2007 | 2.858 | 2.864 | 2.836 | 2.853 | 710,142 | -0.02(-0.58%) |
Mar 19, 2007 | 2.908 | 2.930 | 2.864 | 2.869 | 565,920 | -0.04(-1.51%) |
Mar 16, 2007 | 2.919 | 2.919 | 2.875 | 2.914 | 409,705 | +0.00(+0.00%) |
Mar 15, 2007 | 2.919 | 2.919 | 2.897 | 2.914 | 475,563 | +0.01(+0.38%) |
Mar 14, 2007 | 2.892 | 2.919 | 2.836 | 2.903 | 1,114,036 | -0.03(-0.94%) |
Mar 13, 2007 | 2.919 | 2.952 | 2.892 | 2.930 | 1,300,094 | +0.01(+0.38%) |
Mar 12, 2007 | 2.881 | 2.936 | 2.853 | 2.919 | 1,064,843 | +0.03(+0.95%) |
Mar 09, 2007 | 2.892 | 2.897 | 2.853 | 2.892 | 603,624 | -0.02(-0.57%) |
Mar 08, 2007 | 2.836 | 2.919 | 2.836 | 2.908 | 820,056 | +0.10(+3.53%) |
Mar 07, 2007 | 2.847 | 2.847 | 2.803 | 2.809 | 812,345 | -0.04(-1.35%) |
Mar 06, 2007 | 2.919 | 2.919 | 2.842 | 2.847 | 976,699 | -0.03(-0.96%) |
Mar 05, 2007 | 2.892 | 2.914 | 2.809 | 2.875 | 917,545 | -0.07(-2.43%) |
Mar 02, 2007 | 2.936 | 3.007 | 2.936 | 2.947 | 463,681 | +0.01(+0.38%) |
Mar 01, 2007 | 3.101 | 3.117 | 2.914 | 2.936 | 1,234,642 | -0.21(-6.82%) |
Feb 28, 2007 | 3.112 | 3.161 | 3.035 | 3.150 | 763,290 | +0.04(+1.24%) |
Feb 27, 2007 | 3.239 | 3.266 | 3.112 | 3.112 | 1,140,112 | -0.23(-6.77%) |
Feb 26, 2007 | 3.250 | 3.343 | 3.250 | 3.338 | 1,086,729 | +0.04(+1.34%) |
Feb 23, 2007 | 3.261 | 3.305 | 3.228 | 3.294 | 539,775 | +0.01(+0.34%) |
Feb 22, 2007 | 3.316 | 3.360 | 3.239 | 3.283 | 1,096,404 | -0.05(-1.49%) |
Feb 21, 2007 | 3.194 | 3.387 | 3.139 | 3.332 | 2,478,570 | +0.14(+4.31%) |
Feb 20, 2007 | 3.057 | 3.200 | 3.029 | 3.194 | 1,525,035 | +0.09(+2.84%) |
Feb 16, 2007 | 3.057 | 3.167 | 2.974 | 3.106 | 1,530,571 | -0.03(-1.05%) |
Feb 15, 2007 | 3.194 | 3.222 | 3.123 | 3.139 | 2,010,203 | -0.07(-2.23%) |
Feb 14, 2007 | 3.018 | 3.233 | 2.985 | 3.211 | 4,842,261 | +0.20(+6.58%) |
Feb 13, 2007 | 2.869 | 3.029 | 2.825 | 3.013 | 5,920,314 | +0.36(+13.72%) |
Feb 12, 2007 | 2.671 | 2.726 | 2.594 | 2.649 | 1,716,440 | -0.04(-1.64%) |
Feb 09, 2007 | 2.699 | 2.754 | 2.688 | 2.693 | 1,644,303 | -0.01(-0.20%) |
Feb 08, 2007 | 2.781 | 2.819 | 2.693 | 2.699 | 932,388 | -0.08(-2.97%) |
Feb 07, 2007 | 2.803 | 2.847 | 2.748 | 2.781 | 1,716,535 | +0.01(+0.20%) |
Feb 06, 2007 | 2.842 | 2.864 | 2.754 | 2.776 | 1,660,344 | -0.09(-3.08%) |
Feb 05, 2007 | 2.864 | 2.892 | 2.836 | 2.864 | 1,858,914 | -0.03(-0.95%) |
Feb 02, 2007 | 2.803 | 2.892 | 2.781 | 2.892 | 2,460,140 | +0.09(+3.35%) |
Feb 01, 2007 | 2.787 | 2.809 | 2.754 | 2.798 | 316,902 | +0.00(+0.00%) |
Jan 31, 2007 | 2.825 | 2.853 | 2.754 | 2.798 | 644,543 | -0.05(-1.74%) |
Jan 30, 2007 | 2.858 | 2.864 | 2.809 | 2.847 | 719,849 | -0.01(-0.39%) |
Jan 29, 2007 | 2.864 | 2.864 | 2.842 | 2.858 | 874,011 | +0.00(+0.00%) |
Jan 26, 2007 | 2.814 | 2.858 | 2.809 | 2.858 | 341,457 | +0.05(+1.76%) |
Jan 25, 2007 | 2.787 | 2.864 | 2.770 | 2.809 | 1,633,540 | +0.00(+0.00%) |
Jan 24, 2007 | 2.754 | 2.836 | 2.748 | 2.809 | 1,545,067 | +0.07(+2.62%) |
Jan 23, 2007 | 2.831 | 2.836 | 2.721 | 2.737 | 988,967 | -0.09(-3.31%) |
Jan 22, 2007 | 2.809 | 2.858 | 2.792 | 2.831 | 1,720,493 | +0.01(+0.39%) |
Jan 19, 2007 | 2.814 | 2.864 | 2.803 | 2.820 | 1,565,629 | -0.04(-1.54%) |
Jan 18, 2007 | 2.836 | 2.864 | 2.820 | 2.864 | 1,716,208 | +0.03(+0.97%) |
Jan 17, 2007 | 2.754 | 2.892 | 2.682 | 2.836 | 2,001,449 | +0.08(+3.00%) |
Jan 16, 2007 | 2.545 | 2.765 | 2.545 | 2.754 | 2,486,230 | +0.19(+7.30%) |
Jan 12, 2007 | 2.556 | 2.583 | 2.545 | 2.567 | 1,186,292 | -0.02(-0.64%) |
Jan 11, 2007 | 2.545 | 2.589 | 2.517 | 2.583 | 1,771,821 | +0.04(+1.74%) |
Jan 10, 2007 | 2.523 | 2.616 | 2.511 | 2.539 | 801,890 | -0.03(-1.28%) |
Jan 09, 2007 | 2.550 | 2.594 | 2.517 | 2.572 | 829,889 | +0.05(+1.97%) |
Jan 08, 2007 | 2.528 | 2.627 | 2.495 | 2.523 | 888,892 | -0.01(-0.22%) |
Jan 05, 2007 | 2.660 | 2.677 | 2.517 | 2.528 | 1,579,760 | -0.10(-3.77%) |
Jan 04, 2007 | 2.616 | 2.649 | 2.545 | 2.627 | 1,536,740 | +0.03(+1.27%) |
Jan 03, 2007 | 2.616 | 2.622 | 2.550 | 2.594 | 962,272 | -0.04(-1.46%) |
Dec 29, 2006 | 2.528 | 2.633 | 2.495 | 2.633 | 1,052,744 | +0.08(+3.24%) |
Dec 28, 2006 | 2.484 | 2.583 | 2.484 | 2.550 | 1,057,989 | +0.07(+2.66%) |
Dec 27, 2006 | 2.605 | 2.638 | 2.478 | 2.484 | 1,700,305 | +0.03(+1.12%) |
Dec 26, 2006 | 2.445 | 2.534 | 2.445 | 2.456 | 3,752,398 | -0.02(-0.89%) |
Dec 22, 2006 | 2.357 | 2.534 | 2.319 | 2.478 | 2,005,162 | +0.12(+5.14%) |
Dec 21, 2006 | 2.407 | 2.523 | 2.319 | 2.357 | 2,509,064 | -0.05(-2.06%) |
Dec 20, 2006 | 2.660 | 2.660 | 2.407 | 2.407 | 3,241,468 | -0.21(-8.19%) |
Dec 19, 2006 | 2.644 | 2.699 | 2.622 | 2.622 | 1,730,884 | -0.03(-1.04%) |
Dec 18, 2006 | 2.633 | 2.726 | 2.633 | 2.649 | 968,116 | -0.02(-0.62%) |
Dec 15, 2006 | 2.638 | 2.715 | 2.633 | 2.666 | 1,337,951 | +0.02(+0.83%) |
Dec 14, 2006 | 2.671 | 2.704 | 2.638 | 2.644 | 1,524,131 | -0.02(-0.62%) |
Dec 13, 2006 | 2.798 | 2.799 | 2.633 | 2.660 | 3,062,573 | -0.15(-5.29%) |
Dec 12, 2006 | 2.809 | 2.842 | 2.781 | 2.809 | 1,026,684 | -0.01(-0.39%) |
Dec 11, 2006 | 2.809 | 2.908 | 2.809 | 2.820 | 1,464,661 | -0.03(-1.16%) |
Dec 08, 2006 | 3.029 | 3.029 | 2.847 | 2.853 | 2,815,808 | -0.17(-5.47%) |
Dec 07, 2006 | 3.029 | 3.068 | 2.969 | 3.018 | 2,210,953 | -0.01(-0.18%) |
Dec 06, 2006 | 2.985 | 3.024 | 2.881 | 3.024 | 3,000,214 | +0.04(+1.29%) |
Dec 05, 2006 | 2.908 | 3.002 | 2.864 | 2.985 | 3,415,220 | +0.07(+2.26%) |
Dec 04, 2006 | 2.892 | 2.919 | 2.836 | 2.919 | 2,957,432 | +0.03(+0.95%) |
Dec 01, 2006 | 2.936 | 2.936 | 2.864 | 2.892 | 1,580,632 | -0.04(-1.32%) |
Nov 30, 2006 | 2.847 | 2.947 | 2.836 | 2.930 | 2,740,898 | +0.08(+2.90%) |
Nov 29, 2006 | 2.820 | 2.864 | 2.798 | 2.847 | 1,428,386 | +0.01(+0.39%) |
Nov 28, 2006 | 2.803 | 2.864 | 2.781 | 2.836 | 1,980,776 | +0.02(+0.78%) |
Nov 27, 2006 | 2.814 | 2.886 | 2.803 | 2.814 | 1,865,879 | -0.04(-1.54%) |
Nov 24, 2006 | 2.864 | 2.892 | 2.814 | 2.858 | 856,040 | +0.00(+0.00%) |
Nov 22, 2006 | 2.809 | 2.875 | 2.803 | 2.858 | 4,966,680 | +0.04(+1.57%) |
Nov 21, 2006 | 2.655 | 2.858 | 2.655 | 2.814 | 1,557,163 | +0.14(+5.36%) |
Nov 20, 2006 | 2.655 | 2.699 | 2.644 | 2.671 | 1,773,468 | +0.02(+0.62%) |
Nov 17, 2006 | 2.693 | 2.699 | 2.655 | 2.655 | 1,954,885 | -0.02(-0.62%) |
Nov 16, 2006 | 2.748 | 2.754 | 2.660 | 2.671 | 1,689,008 | -0.06(-2.02%) |
Nov 15, 2006 | 2.671 | 2.754 | 2.622 | 2.726 | 3,939,273 | +0.06(+2.06%) |
Nov 14, 2006 | 2.704 | 2.754 | 2.633 | 2.671 | 1,753,868 | -0.06(-2.22%) |
Nov 13, 2006 | 2.798 | 2.809 | 2.710 | 2.732 | 1,280,193 | -0.05(-1.78%) |
Nov 10, 2006 | 2.809 | 2.820 | 2.765 | 2.781 | 2,224,265 | -0.03(-0.98%) |
Nov 09, 2006 | 2.864 | 2.864 | 2.803 | 2.809 | 2,186,070 | -0.01(-0.20%) |
Nov 08, 2006 | 2.809 | 2.886 | 2.754 | 2.814 | 3,284,495 | +0.00(+0.00%) |
Nov 07, 2006 | 3.112 | 3.139 | 2.589 | 2.814 | 5,061,639 | -0.40(-12.35%) |
Nov 06, 2006 | 3.194 | 3.305 | 3.145 | 3.211 | 1,010,330 | -0.02(-0.68%) |
Nov 03, 2006 | 3.283 | 3.371 | 3.222 | 3.233 | 927,166 | -0.14(-4.08%) |
Nov 02, 2006 | 3.382 | 3.415 | 3.316 | 3.371 | 1,647,478 | -0.06(-1.61%) |
Nov 01, 2006 | 3.459 | 3.470 | 3.305 | 3.426 | 643,751 | -0.05(-1.43%) |
Oct 31, 2006 | 3.387 | 3.525 | 3.360 | 3.475 | 1,791,700 | +0.06(+1.61%) |
Oct 30, 2006 | 3.420 | 3.420 | 3.343 | 3.420 | 813,701 | -0.01(-0.32%) |
Oct 27, 2006 | 3.415 | 3.448 | 3.371 | 3.431 | 1,194,420 | +0.02(+0.48%) |
Oct 26, 2006 | 3.387 | 3.415 | 3.349 | 3.415 | 1,510,324 | +0.02(+0.65%) |
Oct 25, 2006 | 3.398 | 3.415 | 3.354 | 3.393 | 578,299 | +0.00(+0.00%) |
Oct 24, 2006 | 3.349 | 3.431 | 3.327 | 3.393 | 1,156,008 | -0.01(-0.32%) |
Oct 23, 2006 | 3.310 | 3.415 | 3.250 | 3.404 | 735,719 | +0.06(+1.81%) |
Oct 20, 2006 | 3.239 | 3.360 | 3.239 | 3.343 | 692,456 | +0.00(+0.00%) |
Oct 19, 2006 | 3.272 | 3.360 | 3.272 | 3.343 | 875,019 | +0.07(+2.19%) |
Oct 18, 2006 | 3.228 | 3.332 | 3.228 | 3.272 | 1,282,662 | +0.03(+1.02%) |
Oct 17, 2006 | 3.338 | 3.338 | 3.194 | 3.239 | 795,886 | -0.10(-2.97%) |
Oct 16, 2006 | 3.376 | 3.393 | 3.338 | 3.338 | 638,540 | -0.04(-1.30%) |
Oct 13, 2006 | 3.404 | 3.437 | 3.349 | 3.382 | 367,650 | -0.02(-0.65%) |
Oct 12, 2006 | 3.409 | 3.448 | 3.332 | 3.404 | 583,218 | -0.04(-1.12%) |
Oct 11, 2006 | 3.530 | 3.530 | 3.376 | 3.442 | 490,986 | -0.08(-2.34%) |
Oct 10, 2006 | 3.525 | 3.580 | 3.431 | 3.525 | 1,093,973 | -0.01(-0.16%) |
Oct 09, 2006 | 3.360 | 3.547 | 3.360 | 3.530 | 786,416 | +0.14(+4.06%) |
Oct 06, 2006 | 3.250 | 3.426 | 3.250 | 3.393 | 1,037,864 | +0.09(+2.67%) |
Oct 05, 2006 | 3.167 | 3.415 | 3.095 | 3.305 | 1,710,452 | +0.16(+5.08%) |
Oct 04, 2006 | 3.095 | 3.167 | 3.095 | 3.145 | 2,046,083 | +0.06(+1.78%) |
Oct 03, 2006 | 3.095 | 3.167 | 3.057 | 3.090 | 3,201,036 | +0.02(+0.54%) |
Oct 02, 2006 | 3.194 | 3.305 | 3.040 | 3.073 | 1,704,132 | -0.07(-2.28%) |
Sep 29, 2006 | 3.305 | 3.305 | 3.123 | 3.145 | 978,455 | -0.10(-3.22%) |
Sep 28, 2006 | 3.376 | 3.420 | 3.233 | 3.250 | 1,531,025 | -0.17(-4.84%) |
Sep 27, 2006 | 3.635 | 3.635 | 3.349 | 3.415 | 1,372,038 | -0.21(-5.92%) |
Sep 26, 2006 | 3.635 | 3.674 | 3.497 | 3.630 | 2,454,264 | -0.02(-0.60%) |
Sep 25, 2006 | 3.773 | 3.773 | 3.635 | 3.652 | 579,523 | -0.15(-3.91%) |
Sep 22, 2006 | 3.877 | 3.910 | 3.800 | 3.800 | 76,638 | -0.11(-2.82%) |
Sep 21, 2006 | 3.949 | 3.949 | 3.872 | 3.910 | 136,963 | -0.04(-0.98%) |
Sep 20, 2006 | 3.932 | 3.988 | 3.866 | 3.949 | 157,935 | +0.08(+2.14%) |
Sep 19, 2006 | 3.844 | 3.932 | 3.778 | 3.866 | 175,131 | -0.01(-0.28%) |
Sep 18, 2006 | 3.745 | 3.932 | 3.745 | 3.877 | 151,577 | +0.08(+2.03%) |
Sep 15, 2006 | 3.855 | 3.888 | 3.762 | 3.800 | 264,109 | -0.06(-1.43%) |
Sep 14, 2006 | 3.966 | 4.021 | 3.800 | 3.855 | 331,424 | -0.10(-2.64%) |
Sep 13, 2006 | 4.015 | 4.015 | 3.888 | 3.960 | 570,581 | -0.06(-1.37%) |
Sep 12, 2006 | 3.910 | 4.180 | 3.817 | 4.015 | 1,500,672 | +0.12(+3.11%) |
Sep 11, 2006 | 3.822 | 3.938 | 3.663 | 3.894 | 426,979 | +0.15(+3.97%) |
Sep 08, 2006 | 3.960 | 3.960 | 3.701 | 3.745 | 522,168 | -0.03(-0.73%) |
Sep 07, 2006 | 3.828 | 3.960 | 3.723 | 3.773 | 228,589 | -0.12(-3.11%) |
Sep 06, 2006 | 4.021 | 4.021 | 3.773 | 3.894 | 322,787 | -0.08(-1.94%) |
Sep 05, 2006 | 3.960 | 4.048 | 3.927 | 3.971 | 133,520 | +0.01(+0.28%) |
Sep 01, 2006 | 4.010 | 4.070 | 3.894 | 3.960 | 197,309 | -0.01(-0.14%) |
Aug 31, 2006 | 3.756 | 4.092 | 3.756 | 3.966 | 486,812 | +0.19(+5.11%) |
Aug 30, 2006 | 3.773 | 3.877 | 3.624 | 3.773 | 587,918 | -0.02(-0.58%) |
Aug 29, 2006 | 4.092 | 4.103 | 3.470 | 3.795 | 498,287 | -0.23(-5.62%) |
Aug 28, 2006 | 3.866 | 4.048 | 3.866 | 4.021 | 467,850 | +0.12(+3.11%) |
Aug 25, 2006 | 3.822 | 3.910 | 3.773 | 3.899 | 684,373 | +0.13(+3.36%) |
Aug 24, 2006 | 3.641 | 3.822 | 3.641 | 3.773 | 546,759 | +0.12(+3.16%) |
Aug 23, 2006 | 3.635 | 3.734 | 3.448 | 3.657 | 392,952 | +0.03(+0.76%) |
Aug 22, 2006 | 3.569 | 3.635 | 3.569 | 3.630 | 424,156 | +0.09(+2.65%) |
Aug 21, 2006 | 3.552 | 3.635 | 3.525 | 3.536 | 251,256 | -0.02(-0.62%) |
Aug 18, 2006 | 3.580 | 3.624 | 3.525 | 3.558 | 239,303 | -0.04(-1.07%) |
Aug 17, 2006 | 3.608 | 3.718 | 3.492 | 3.597 | 396,268 | -0.04(-1.06%) |
Aug 16, 2006 | 3.558 | 3.745 | 3.470 | 3.635 | 878,574 | +0.14(+3.94%) |
Aug 15, 2006 | 3.387 | 3.547 | 3.387 | 3.497 | 520,492 | +0.11(+3.25%) |
Aug 14, 2006 | 3.277 | 3.415 | 3.277 | 3.387 | 378,905 | +0.06(+1.82%) |
Aug 11, 2006 | 3.244 | 3.332 | 3.239 | 3.327 | 395,696 | +0.06(+1.85%) |
Aug 10, 2006 | 3.305 | 3.354 | 3.172 | 3.266 | 620,478 | -0.17(-4.82%) |
Aug 09, 2006 | 3.332 | 3.453 | 3.327 | 3.431 | 269,581 | +0.13(+3.83%) |
Aug 08, 2006 | 3.261 | 3.360 | 3.222 | 3.305 | 113,568 | +0.00(+0.00%) |
Aug 07, 2006 | 3.283 | 3.305 | 3.222 | 3.305 | 117,673 | -0.02(-0.50%) |
Aug 04, 2006 | 3.470 | 3.470 | 3.250 | 3.321 | 440,588 | -0.14(-4.13%) |
Aug 03, 2006 | 3.574 | 3.574 | 3.387 | 3.464 | 232,526 | -0.10(-2.78%) |
Aug 02, 2006 | 3.239 | 3.580 | 3.233 | 3.563 | 192,852 | +0.20(+6.07%) |
Aug 01, 2006 | 3.558 | 3.580 | 3.299 | 3.360 | 407,309 | -0.20(-5.72%) |
Jul 31, 2006 | 3.316 | 3.580 | 3.316 | 3.563 | 483,308 | +0.19(+5.55%) |
Jul 28, 2006 | 2.952 | 3.415 | 2.952 | 3.376 | 1,977,506 | +0.50(+17.21%) |
Jul 27, 2006 | 2.930 | 2.947 | 2.869 | 2.881 | 457,068 | -0.02(-0.57%) |
Jul 26, 2006 | 2.996 | 3.029 | 2.892 | 2.897 | 242,354 | -0.09(-2.95%) |
Jul 25, 2006 | 2.996 | 3.062 | 2.974 | 2.985 | 388,973 | +0.02(+0.56%) |
Jul 24, 2006 | 2.952 | 3.073 | 2.892 | 2.969 | 285,719 | +0.07(+2.47%) |
Jul 21, 2006 | 2.930 | 3.007 | 2.892 | 2.897 | 335,251 | +0.02(+0.77%) |
Jul 20, 2006 | 2.814 | 2.974 | 2.814 | 2.875 | 1,277,954 | +0.09(+3.37%) |
Jul 19, 2006 | 2.809 | 2.809 | 2.671 | 2.781 | 555,520 | +0.03(+1.00%) |
Jul 18, 2006 | 2.886 | 2.886 | 2.754 | 2.754 | 304,986 | -0.12(-4.03%) |
Jul 17, 2006 | 2.919 | 2.919 | 2.853 | 2.869 | 152,056 | -0.07(-2.34%) |
Jul 14, 2006 | 2.903 | 3.018 | 2.853 | 2.938 | 248,514 | +0.01(+0.28%) |
Jul 13, 2006 | 2.875 | 2.974 | 2.842 | 2.930 | 845,282 | +0.08(+2.90%) |
Jul 12, 2006 | 2.963 | 3.002 | 2.836 | 2.847 | 70,258 | -0.14(-4.61%) |
Jul 11, 2006 | 3.040 | 3.139 | 2.974 | 2.985 | 328,965 | -0.04(-1.28%) |
Jul 10, 2006 | 2.985 | 3.145 | 2.974 | 3.024 | 213,291 | -0.02(-0.54%) |
Jul 07, 2006 | 3.139 | 3.250 | 3.029 | 3.040 | 161,823 | -0.10(-3.16%) |
Jul 06, 2006 | 3.057 | 3.233 | 3.029 | 3.139 | 176,397 | +0.00(+0.00%) |
Jul 05, 2006 | 3.150 | 3.233 | 3.068 | 3.139 | 582,283 | -0.06(-1.89%) |