Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.689 | 4.738 | 4.595 | 4.619 | 1,115,881 | -0.06(-1.27%) |
Jun 28, 2007 | 4.703 | 4.713 | 4.626 | 4.678 | 1,498,821 | +0.00(+0.00%) |
Jun 27, 2007 | 4.567 | 4.699 | 4.542 | 4.678 | 1,416,619 | +0.08(+1.67%) |
Jun 26, 2007 | 4.706 | 4.717 | 4.542 | 4.602 | 1,444,402 | -0.10(-2.08%) |
Jun 25, 2007 | 4.731 | 4.752 | 4.647 | 4.699 | 1,236,176 | -0.03(-0.66%) |
Jun 22, 2007 | 4.727 | 4.752 | 4.623 | 4.731 | 1,911,834 | +0.00(+0.07%) |
Jun 21, 2007 | 4.699 | 4.731 | 4.609 | 4.727 | 1,309,785 | +0.01(+0.22%) |
Jun 20, 2007 | 4.752 | 4.755 | 4.696 | 4.717 | 931,142 | -0.03(-0.66%) |
Jun 19, 2007 | 4.741 | 4.762 | 4.678 | 4.748 | 1,153,402 | +0.01(+0.22%) |
Jun 18, 2007 | 4.762 | 4.773 | 4.713 | 4.738 | 830,037 | -0.03(-0.59%) |
Jun 15, 2007 | 4.811 | 4.811 | 4.741 | 4.766 | 1,781,515 | +0.05(+1.04%) |
Jun 14, 2007 | 4.748 | 4.780 | 4.706 | 4.717 | 1,113,303 | -0.01(-0.30%) |
Jun 13, 2007 | 4.609 | 4.738 | 4.595 | 4.731 | 1,249,065 | +0.13(+2.89%) |
Jun 12, 2007 | 4.713 | 4.748 | 4.539 | 4.598 | 2,636,756 | -0.24(-5.05%) |
Jun 11, 2007 | 4.825 | 4.958 | 4.790 | 4.843 | 1,831,638 | +0.02(+0.43%) |
Jun 08, 2007 | 4.811 | 4.874 | 4.734 | 4.822 | 1,841,949 | +0.00(+0.07%) |
Jun 07, 2007 | 4.895 | 4.895 | 4.755 | 4.818 | 1,225,897 | -0.08(-1.64%) |
Jun 06, 2007 | 4.947 | 4.951 | 4.853 | 4.898 | 1,591,906 | -0.07(-1.34%) |
Jun 05, 2007 | 4.993 | 4.993 | 4.884 | 4.965 | 1,786,670 | -0.04(-0.77%) |
Jun 04, 2007 | 4.958 | 5.028 | 4.944 | 5.003 | 984,702 | +0.05(+0.92%) |
Jun 01, 2007 | 4.972 | 5.030 | 4.923 | 4.958 | 2,262,123 | -0.01(-0.21%) |
May 31, 2007 | 5.115 | 5.115 | 4.951 | 4.968 | 1,127,338 | -0.03(-0.56%) |
May 30, 2007 | 4.944 | 5.059 | 4.944 | 4.996 | 1,095,832 | +0.01(+0.21%) |
May 29, 2007 | 4.954 | 4.989 | 4.909 | 4.986 | 1,243,623 | +0.10(+2.07%) |
May 25, 2007 | 4.836 | 5.024 | 4.836 | 4.884 | 2,174,405 | +0.05(+0.94%) |
May 24, 2007 | 4.986 | 5.042 | 4.836 | 4.839 | 2,452,246 | +0.01(+0.29%) |
May 23, 2007 | 4.695 | 4.884 | 4.776 | 4.825 | 3,166,055 | +0.06(+1.25%) |
May 22, 2007 | 4.574 | 4.783 | 4.539 | 4.766 | 2,509,301 | +0.23(+5.08%) |
May 21, 2007 | 4.455 | 4.588 | 4.434 | 4.535 | 2,740,253 | +0.17(+3.84%) |
May 18, 2007 | 4.441 | 4.535 | 4.364 | 4.368 | 2,546,011 | -0.07(-1.57%) |
May 17, 2007 | 4.385 | 4.567 | 4.364 | 4.438 | 2,998,662 | +0.06(+1.44%) |
May 16, 2007 | 4.371 | 4.417 | 4.246 | 4.375 | 4,024,877 | +0.03(+0.64%) |
May 15, 2007 | 4.473 | 4.479 | 4.312 | 4.347 | 3,323,900 | -0.13(-2.81%) |
May 14, 2007 | 4.692 | 4.696 | 4.371 | 4.473 | 5,055,278 | -0.24(-5.04%) |
May 11, 2007 | 4.853 | 4.853 | 4.710 | 4.710 | 2,674,564 | -0.11(-2.32%) |
May 10, 2007 | 4.832 | 4.940 | 4.769 | 4.822 | 2,612,697 | +0.03(+0.73%) |
May 09, 2007 | 4.815 | 4.857 | 4.731 | 4.787 | 1,789,872 | -0.03(-0.58%) |
May 08, 2007 | 4.891 | 4.891 | 4.717 | 4.815 | 2,193,383 | -0.08(-1.57%) |
May 07, 2007 | 4.871 | 4.923 | 4.871 | 4.891 | 1,187,772 | -0.01(-0.28%) |
May 04, 2007 | 4.891 | 4.926 | 4.857 | 4.905 | 1,201,806 | -0.00(-0.07%) |
May 03, 2007 | 5.028 | 5.028 | 4.902 | 4.909 | 2,059,626 | -0.11(-2.16%) |
May 02, 2007 | 4.958 | 5.042 | 4.930 | 5.017 | 1,444,115 | +0.06(+1.13%) |
May 01, 2007 | 4.989 | 4.989 | 4.811 | 4.961 | 2,816,626 | -0.01(-0.21%) |
Apr 30, 2007 | 5.038 | 5.059 | 4.951 | 4.972 | 2,300,216 | -0.06(-1.11%) |
Apr 27, 2007 | 5.059 | 5.083 | 5.007 | 5.028 | 1,446,979 | -0.05(-0.89%) |
Apr 26, 2007 | 5.115 | 5.146 | 5.052 | 5.073 | 1,711,056 | -0.05(-0.95%) |
Apr 25, 2007 | 5.195 | 5.195 | 5.108 | 5.122 | 1,526,033 | -0.06(-1.21%) |
Apr 24, 2007 | 5.230 | 5.241 | 5.132 | 5.185 | 1,656,064 | -0.04(-0.74%) |
Apr 23, 2007 | 5.174 | 5.244 | 5.174 | 5.223 | 1,866,581 | +0.04(+0.74%) |
Apr 20, 2007 | 5.248 | 5.251 | 5.129 | 5.185 | 1,451,848 | +0.03(+0.54%) |
Apr 19, 2007 | 5.153 | 5.213 | 5.115 | 5.157 | 1,818,319 | -0.03(-0.61%) |
Apr 18, 2007 | 5.227 | 5.272 | 5.178 | 5.188 | 1,575,008 | -0.04(-0.80%) |
Apr 17, 2007 | 5.237 | 5.244 | 5.195 | 5.230 | 1,406,594 | +0.01(+0.20%) |
Apr 16, 2007 | 5.181 | 5.251 | 5.157 | 5.220 | 1,496,529 | +0.07(+1.42%) |
Apr 13, 2007 | 5.115 | 5.157 | 5.073 | 5.146 | 1,700,602 | +0.05(+1.03%) |
Apr 12, 2007 | 4.822 | 5.111 | 4.822 | 5.094 | 1,804,714 | -0.00(-0.07%) |
Apr 11, 2007 | 4.898 | 5.188 | 4.898 | 5.097 | 1,951,074 | -0.08(-1.62%) |
Apr 10, 2007 | 5.178 | 5.234 | 5.174 | 5.181 | 1,075,210 | +0.01(+0.27%) |
Apr 09, 2007 | 5.251 | 5.282 | 5.143 | 5.167 | 1,627,709 | -0.06(-1.20%) |
Apr 05, 2007 | 5.276 | 5.286 | 5.223 | 5.230 | 1,245,628 | -0.02(-0.40%) |
Apr 04, 2007 | 5.300 | 5.300 | 5.213 | 5.251 | 868,417 | -0.05(-0.92%) |
Apr 03, 2007 | 5.244 | 5.324 | 5.195 | 5.300 | 1,679,264 | +0.08(+1.61%) |
Apr 02, 2007 | 5.132 | 5.237 | 5.090 | 5.216 | 1,544,934 | +0.09(+1.70%) |
Mar 30, 2007 | 5.220 | 5.276 | 5.108 | 5.129 | 2,389,006 | -0.09(-1.74%) |
Mar 29, 2007 | 5.209 | 5.255 | 5.125 | 5.220 | 1,581,023 | +0.02(+0.34%) |
Mar 28, 2007 | 5.216 | 5.265 | 5.157 | 5.202 | 6,620,820 | +0.02(+0.40%) |
Mar 27, 2007 | 5.227 | 5.230 | 5.143 | 5.181 | 1,445,261 | -0.10(-1.92%) |
Mar 26, 2007 | 5.342 | 5.352 | 5.279 | 5.282 | 2,110,894 | -0.01(-0.26%) |
Mar 23, 2007 | 5.328 | 5.356 | 5.244 | 5.296 | 1,318,951 | -0.03(-0.52%) |
Mar 22, 2007 | 5.352 | 5.377 | 5.265 | 5.324 | 2,344,038 | -0.01(-0.20%) |
Mar 21, 2007 | 5.352 | 5.394 | 5.310 | 5.335 | 1,805,631 | +0.01(+0.13%) |
Mar 20, 2007 | 5.317 | 5.356 | 5.272 | 5.328 | 3,524,936 | +0.05(+0.99%) |
Mar 19, 2007 | 5.143 | 5.324 | 5.136 | 5.276 | 1,704,755 | +0.21(+4.13%) |
Mar 16, 2007 | 5.150 | 5.213 | 5.063 | 5.066 | 1,967,972 | -0.08(-1.56%) |
Mar 15, 2007 | 5.174 | 5.227 | 5.136 | 5.146 | 1,066,044 | -0.03(-0.61%) |
Mar 14, 2007 | 5.150 | 5.220 | 5.108 | 5.178 | 1,604,795 | +0.03(+0.54%) |
Mar 13, 2007 | 5.276 | 5.293 | 5.136 | 5.150 | 1,743,135 | -0.13(-2.38%) |
Mar 12, 2007 | 5.282 | 5.321 | 5.269 | 5.276 | 864,980 | -0.02(-0.46%) |
Mar 09, 2007 | 5.227 | 5.324 | 5.195 | 5.300 | 1,328,689 | +0.11(+2.08%) |
Mar 08, 2007 | 5.241 | 5.286 | 5.164 | 5.192 | 2,342,892 | -0.02(-0.33%) |
Mar 07, 2007 | 5.213 | 5.258 | 5.202 | 5.209 | 1,994,323 | +0.01(+0.13%) |
Mar 06, 2007 | 5.094 | 5.255 | 5.094 | 5.202 | 2,356,354 | +0.11(+2.12%) |
Mar 05, 2007 | 5.237 | 5.276 | 5.049 | 5.094 | 2,773,091 | -0.14(-2.60%) |
Mar 02, 2007 | 5.272 | 5.317 | 5.202 | 5.230 | 2,531,641 | -0.04(-0.79%) |
Mar 01, 2007 | 5.300 | 5.335 | 5.174 | 5.272 | 2,329,943 | -0.09(-1.69%) |
Feb 28, 2007 | 5.370 | 5.394 | 5.101 | 5.363 | 3,742,327 | -0.01(-0.19%) |
Feb 27, 2007 | 5.429 | 5.440 | 5.331 | 5.373 | 3,723,423 | -0.07(-1.28%) |
Feb 26, 2007 | 5.482 | 5.482 | 5.429 | 5.443 | 2,209,244 | -0.01(-0.13%) |
Feb 23, 2007 | 5.391 | 5.461 | 5.391 | 5.450 | 13,102,728 | -0.05(-0.95%) |
Feb 22, 2007 | 5.586 | 5.628 | 5.499 | 5.502 | 1,342,437 | -0.09(-1.68%) |
Feb 21, 2007 | 5.618 | 5.635 | 5.562 | 5.597 | 544,765 | -0.02(-0.43%) |
Feb 20, 2007 | 5.558 | 5.635 | 5.492 | 5.621 | 944,890 | +0.05(+0.88%) |
Feb 16, 2007 | 5.611 | 5.614 | 5.433 | 5.572 | 2,960,981 | -0.04(-0.68%) |
Feb 15, 2007 | 5.590 | 5.635 | 5.544 | 5.611 | 1,308,926 | +0.02(+0.37%) |
Feb 14, 2007 | 5.628 | 5.705 | 5.579 | 5.590 | 823,400 | -0.07(-1.17%) |
Feb 13, 2007 | 5.520 | 5.670 | 5.509 | 5.656 | 1,523,415 | +0.14(+2.47%) |
Feb 12, 2007 | 5.516 | 5.534 | 5.426 | 5.520 | 1,319,750 | +0.00(+0.00%) |
Feb 09, 2007 | 5.726 | 5.733 | 5.426 | 5.520 | 2,737,575 | -0.21(-3.60%) |
Feb 08, 2007 | 5.775 | 5.831 | 5.708 | 5.726 | 2,747,027 | -0.03(-0.61%) |
Feb 07, 2007 | 5.670 | 5.775 | 5.625 | 5.761 | 1,241,905 | +0.10(+1.85%) |
Feb 06, 2007 | 5.555 | 5.677 | 5.551 | 5.656 | 1,926,442 | +0.11(+1.95%) |
Feb 05, 2007 | 5.600 | 5.681 | 5.544 | 5.548 | 3,227,062 | -0.03(-0.50%) |
Feb 02, 2007 | 5.681 | 5.694 | 5.569 | 5.576 | 1,571,571 | -0.09(-1.54%) |
Feb 01, 2007 | 5.450 | 5.754 | 5.436 | 5.663 | 2,060,199 | +0.21(+3.77%) |
Jan 31, 2007 | 5.478 | 5.527 | 5.398 | 5.457 | 2,636,470 | -0.01(-0.19%) |
Jan 30, 2007 | 5.569 | 5.569 | 5.447 | 5.468 | 2,331,722 | -0.10(-1.82%) |
Jan 29, 2007 | 5.558 | 5.590 | 5.534 | 5.569 | 2,373,253 | +0.02(+0.38%) |
Jan 26, 2007 | 5.565 | 5.600 | 5.478 | 5.548 | 844,644 | -0.02(-0.31%) |
Jan 25, 2007 | 5.576 | 5.646 | 5.509 | 5.565 | 1,080,079 | +0.00(+0.00%) |
Jan 24, 2007 | 5.586 | 5.586 | 5.551 | 5.565 | 1,303,198 | -0.02(-0.38%) |
Jan 23, 2007 | 5.551 | 5.632 | 5.523 | 5.586 | 13,011,075 | +0.06(+1.01%) |
Jan 22, 2007 | 5.506 | 5.569 | 5.447 | 5.530 | 1,829,919 | +0.02(+0.44%) |
Jan 19, 2007 | 5.475 | 5.551 | 5.405 | 5.506 | 4,259,883 | +0.22(+4.23%) |
Jan 18, 2007 | 5.349 | 5.377 | 5.279 | 5.282 | 716,902 | -0.04(-0.72%) |
Jan 17, 2007 | 5.324 | 5.391 | 5.279 | 5.321 | 1,069,768 | +0.01(+0.26%) |
Jan 16, 2007 | 5.230 | 5.328 | 5.230 | 5.307 | 1,836,793 | +0.10(+2.01%) |
Jan 12, 2007 | 5.227 | 5.237 | 5.188 | 5.202 | 958,638 | -0.01(-0.20%) |
Jan 11, 2007 | 5.097 | 5.258 | 5.097 | 5.213 | 1,370,792 | +0.14(+2.75%) |
Jan 10, 2007 | 5.087 | 5.129 | 5.052 | 5.073 | 1,301,766 | -0.04(-0.82%) |
Jan 09, 2007 | 5.202 | 5.206 | 5.042 | 5.115 | 1,602,504 | -0.09(-1.68%) |
Jan 08, 2007 | 5.251 | 5.255 | 5.188 | 5.202 | 1,100,701 | -0.03(-0.67%) |
Jan 05, 2007 | 5.255 | 5.276 | 5.185 | 5.237 | 993,008 | -0.01(-0.27%) |
Jan 04, 2007 | 5.269 | 5.307 | 5.234 | 5.251 | 1,176,601 | -0.04(-0.73%) |
Jan 03, 2007 | 5.324 | 5.377 | 5.213 | 5.289 | 1,150,537 | -0.05(-0.98%) |
Dec 29, 2006 | 5.415 | 5.419 | 5.338 | 5.342 | 563,669 | -0.05(-0.91%) |
Dec 28, 2006 | 5.338 | 5.391 | 5.310 | 5.391 | 686,255 | +0.03(+0.52%) |
Dec 27, 2006 | 5.241 | 5.398 | 5.227 | 5.363 | 967,230 | +0.13(+2.40%) |
Dec 26, 2006 | 5.195 | 5.303 | 5.188 | 5.237 | 908,515 | +0.07(+1.28%) |
Dec 22, 2006 | 5.083 | 5.174 | 5.070 | 5.171 | 1,245,055 | +0.10(+1.93%) |
Dec 21, 2006 | 5.059 | 5.185 | 5.010 | 5.073 | 3,358,241 | +0.12(+2.40%) |
Dec 20, 2006 | 4.944 | 5.028 | 4.944 | 4.954 | 1,830,492 | +0.01(+0.21%) |
Dec 19, 2006 | 5.073 | 5.087 | 4.912 | 4.944 | 2,637,043 | -0.13(-2.61%) |
Dec 18, 2006 | 5.157 | 5.171 | 5.070 | 5.077 | 1,100,414 | -0.06(-1.09%) |
Dec 15, 2006 | 5.080 | 5.160 | 5.073 | 5.132 | 2,156,148 | +0.05(+1.03%) |
Dec 14, 2006 | 5.251 | 5.282 | 5.066 | 5.080 | 2,625,873 | -0.16(-3.00%) |
Dec 13, 2006 | 5.289 | 5.317 | 5.230 | 5.237 | 1,105,284 | -0.03(-0.66%) |
Dec 12, 2006 | 5.258 | 5.293 | 5.241 | 5.272 | 1,739,984 | -0.05(-0.85%) |
Dec 11, 2006 | 5.248 | 5.321 | 5.234 | 5.317 | 1,807,579 | +0.09(+1.67%) |
Dec 08, 2006 | 5.220 | 5.279 | 5.192 | 5.230 | 1,540,638 | +0.02(+0.47%) |
Dec 07, 2006 | 5.373 | 5.373 | 5.188 | 5.206 | 2,065,640 | -0.17(-3.18%) |
Dec 06, 2006 | 5.401 | 5.408 | 5.373 | 5.377 | 1,194,359 | -0.02(-0.45%) |
Dec 05, 2006 | 5.436 | 5.464 | 5.363 | 5.401 | 1,348,165 | -0.01(-0.19%) |
Dec 04, 2006 | 5.279 | 5.419 | 5.279 | 5.412 | 1,380,817 | +0.14(+2.72%) |
Dec 01, 2006 | 5.248 | 5.310 | 5.188 | 5.269 | 1,708,192 | +0.08(+1.62%) |
Nov 30, 2006 | 5.077 | 5.230 | 5.056 | 5.185 | 2,132,089 | +0.11(+2.13%) |
Nov 29, 2006 | 5.056 | 5.077 | 4.986 | 5.077 | 3,614,298 | +0.02(+0.41%) |
Nov 28, 2006 | 4.947 | 5.063 | 4.944 | 5.056 | 2,514,170 | +0.11(+2.26%) |
Nov 27, 2006 | 5.052 | 5.059 | 4.944 | 4.944 | 2,122,065 | -0.11(-2.14%) |
Nov 24, 2006 | 5.007 | 5.087 | 5.000 | 5.052 | 215,958 | +0.05(+0.91%) |
Nov 22, 2006 | 4.961 | 5.042 | 4.958 | 5.007 | 2,089,127 | +0.07(+1.34%) |
Nov 21, 2006 | 4.916 | 4.954 | 4.909 | 4.940 | 3,652,678 | +0.04(+0.78%) |
Nov 20, 2006 | 4.912 | 4.954 | 4.881 | 4.902 | 1,962,530 | +0.02(+0.50%) |
Nov 17, 2006 | 4.871 | 4.895 | 4.829 | 4.878 | 1,347,020 | +0.02(+0.50%) |
Nov 16, 2006 | 4.878 | 4.884 | 4.846 | 4.853 | 886,747 | +0.00(+0.07%) |
Nov 15, 2006 | 4.804 | 4.884 | 4.801 | 4.850 | 837,770 | +0.05(+1.02%) |
Nov 14, 2006 | 4.759 | 4.829 | 4.731 | 4.801 | 1,416,333 | +0.04(+0.88%) |
Nov 13, 2006 | 4.961 | 4.961 | 4.696 | 4.759 | 1,229,875 | +0.04(+0.81%) |
Nov 10, 2006 | 4.734 | 4.759 | 4.703 | 4.720 | 770,748 | -0.02(-0.37%) |
Nov 09, 2006 | 4.741 | 4.769 | 4.720 | 4.738 | 793,375 | +0.02(+0.37%) |
Nov 08, 2006 | 4.713 | 4.787 | 4.696 | 4.720 | 1,397,716 | +0.01(+0.15%) |
Nov 07, 2006 | 4.871 | 4.884 | 4.685 | 4.713 | 1,169,441 | -0.15(-3.02%) |
Nov 06, 2006 | 4.808 | 4.881 | 4.745 | 4.860 | 3,467,080 | +0.07(+1.53%) |
Nov 03, 2006 | 4.731 | 4.818 | 4.699 | 4.787 | 3,038,886 | +0.09(+1.93%) |
Nov 02, 2006 | 4.713 | 4.734 | 4.581 | 4.696 | 5,825,439 | -0.03(-0.59%) |
Nov 01, 2006 | 4.752 | 4.787 | 4.692 | 4.724 | 4,934,968 | -0.02(-0.37%) |
Oct 31, 2006 | 4.661 | 4.780 | 4.651 | 4.741 | 2,421,084 | +0.07(+1.57%) |
Oct 30, 2006 | 4.713 | 4.832 | 4.661 | 4.668 | 2,364,947 | -0.01(-0.22%) |
Oct 27, 2006 | 5.321 | 5.324 | 4.612 | 4.678 | 4,961,605 | -0.61(-11.49%) |
Oct 26, 2006 | 5.220 | 5.314 | 5.195 | 5.286 | 704,872 | +0.12(+2.30%) |
Oct 25, 2006 | 5.073 | 5.206 | 5.052 | 5.167 | 362,890 | +0.11(+2.21%) |
Oct 24, 2006 | 5.090 | 5.132 | 5.056 | 5.056 | 419,887 | -0.03(-0.69%) |
Oct 23, 2006 | 5.090 | 5.150 | 5.066 | 5.090 | 522,425 | +0.00(+0.00%) |
Oct 20, 2006 | 5.122 | 5.150 | 5.038 | 5.090 | 343,127 | -0.02(-0.34%) |
Oct 19, 2006 | 5.063 | 5.108 | 5.045 | 5.108 | 1,145,668 | +0.06(+1.11%) |
Oct 18, 2006 | 5.101 | 5.150 | 5.032 | 5.052 | 1,119,604 | -0.01(-0.28%) |
Oct 17, 2006 | 5.129 | 5.129 | 5.031 | 5.066 | 814,856 | -0.06(-1.23%) |
Oct 16, 2006 | 5.167 | 5.199 | 5.115 | 5.129 | 1,118,745 | -0.03(-0.68%) |
Oct 13, 2006 | 5.063 | 5.167 | 5.049 | 5.164 | 624,103 | +0.12(+2.35%) |
Oct 12, 2006 | 5.003 | 5.049 | 4.986 | 5.045 | 472,874 | +0.07(+1.47%) |
Oct 11, 2006 | 4.961 | 5.031 | 4.902 | 4.972 | 445,378 | +0.01(+0.28%) |
Oct 10, 2006 | 4.975 | 4.982 | 4.940 | 4.958 | 452,252 | -0.02(-0.49%) |
Oct 09, 2006 | 4.884 | 4.993 | 4.874 | 4.982 | 501,802 | +0.10(+2.07%) |
Oct 06, 2006 | 4.919 | 4.930 | 4.871 | 4.881 | 647,302 | -0.03(-0.71%) |
Oct 05, 2006 | 4.797 | 4.993 | 4.780 | 4.916 | 1,131,061 | +0.10(+2.18%) |
Oct 04, 2006 | 4.703 | 4.832 | 4.703 | 4.811 | 631,263 | +0.12(+2.45%) |
Oct 03, 2006 | 4.699 | 4.734 | 4.661 | 4.696 | 1,152,542 | +0.00(+0.00%) |
Oct 02, 2006 | 4.692 | 4.713 | 4.654 | 4.696 | 681,672 | +0.02(+0.45%) |
Sep 29, 2006 | 4.665 | 4.727 | 4.654 | 4.675 | 467,432 | +0.02(+0.45%) |
Sep 28, 2006 | 4.738 | 4.738 | 4.654 | 4.654 | 443,087 | -0.08(-1.62%) |
Sep 27, 2006 | 4.731 | 4.780 | 4.724 | 4.731 | 847,794 | +0.01(+0.15%) |
Sep 26, 2006 | 4.769 | 4.787 | 4.699 | 4.724 | 598,611 | +0.01(+0.15%) |
Sep 25, 2006 | 4.689 | 4.738 | 4.647 | 4.717 | 476,311 | +0.02(+0.52%) |
Sep 22, 2006 | 4.724 | 4.738 | 4.647 | 4.692 | 551,925 | -0.05(-1.03%) |
Sep 21, 2006 | 4.773 | 4.822 | 4.678 | 4.741 | 822,876 | -0.03(-0.59%) |
Sep 20, 2006 | 4.678 | 4.864 | 4.675 | 4.769 | 2,263,268 | +0.09(+2.02%) |
Sep 19, 2006 | 4.658 | 4.741 | 4.623 | 4.675 | 995,872 | +0.03(+0.60%) |
Sep 18, 2006 | 4.630 | 4.675 | 4.612 | 4.647 | 948,040 | +0.01(+0.15%) |
Sep 15, 2006 | 4.630 | 4.727 | 4.563 | 4.640 | 1,292,600 | +0.05(+1.14%) |
Sep 14, 2006 | 4.703 | 4.710 | 4.553 | 4.588 | 579,994 | -0.11(-2.38%) |
Sep 13, 2006 | 4.706 | 4.738 | 4.647 | 4.699 | 749,840 | +0.05(+1.13%) |
Sep 12, 2006 | 4.598 | 4.745 | 4.543 | 4.647 | 953,482 | +0.01(+0.23%) |
Sep 11, 2006 | 4.612 | 4.682 | 4.581 | 4.637 | 890,184 | +0.06(+1.37%) |
Sep 08, 2006 | 4.549 | 4.644 | 4.546 | 4.574 | 789,938 | +0.03(+0.77%) |
Sep 07, 2006 | 4.619 | 4.637 | 4.539 | 4.539 | 489,200 | -0.08(-1.74%) |
Sep 06, 2006 | 4.678 | 4.713 | 4.609 | 4.619 | 511,541 | -0.05(-1.05%) |
Sep 05, 2006 | 4.644 | 4.703 | 4.633 | 4.668 | 494,069 | +0.06(+1.29%) |
Sep 01, 2006 | 4.682 | 4.685 | 4.574 | 4.609 | 539,323 | -0.07(-1.42%) |
Aug 31, 2006 | 4.661 | 4.780 | 4.644 | 4.675 | 1,141,372 | +0.04(+0.83%) |
Aug 30, 2006 | 4.539 | 4.654 | 4.504 | 4.637 | 906,224 | +0.10(+2.15%) |
Aug 29, 2006 | 4.469 | 4.609 | 4.445 | 4.539 | 864,120 | +0.07(+1.64%) |
Aug 28, 2006 | 4.427 | 4.466 | 4.354 | 4.466 | 1,169,727 | +0.11(+2.57%) |
Aug 25, 2006 | 4.343 | 4.441 | 4.322 | 4.354 | 1,176,315 | +0.01(+0.32%) |
Aug 24, 2006 | 4.305 | 4.347 | 4.280 | 4.340 | 952,910 | +0.06(+1.39%) |
Aug 23, 2006 | 4.260 | 4.347 | 4.260 | 4.280 | 871,854 | +0.02(+0.57%) |
Aug 22, 2006 | 4.183 | 4.277 | 4.183 | 4.256 | 840,061 | +0.09(+2.09%) |
Aug 21, 2006 | 4.137 | 4.217 | 4.116 | 4.169 | 958,924 | +0.03(+0.76%) |
Aug 18, 2006 | 4.137 | 4.162 | 4.109 | 4.137 | 731,223 | +0.00(+0.00%) |
Aug 17, 2006 | 4.113 | 4.162 | 4.102 | 4.137 | 657,900 | +0.03(+0.85%) |
Aug 16, 2006 | 4.186 | 4.186 | 4.092 | 4.102 | 648,162 | -0.05(-1.18%) |
Aug 15, 2006 | 4.155 | 4.172 | 4.123 | 4.151 | 1,131,920 | +0.02(+0.42%) |
Aug 14, 2006 | 4.218 | 4.218 | 4.085 | 4.134 | 825,454 | -0.08(-1.99%) |
Aug 11, 2006 | 4.291 | 4.294 | 4.207 | 4.218 | 495,788 | -0.07(-1.63%) |
Aug 10, 2006 | 4.207 | 4.322 | 4.183 | 4.287 | 912,811 | +0.01(+0.24%) |
Aug 09, 2006 | 4.294 | 4.305 | 4.246 | 4.277 | 612,646 | +0.05(+1.24%) |
Aug 08, 2006 | 4.294 | 4.301 | 4.207 | 4.225 | 815,716 | -0.07(-1.55%) |
Aug 07, 2006 | 4.294 | 4.354 | 4.266 | 4.291 | 1,072,918 | +0.01(+0.33%) |
Aug 04, 2006 | 4.294 | 4.298 | 4.249 | 4.277 | 632,409 | +0.00(+0.00%) |
Aug 03, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 562,237 | +0.00(+0.00%) |
Aug 02, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 388,954 | +0.02(+0.41%) |
Aug 01, 2006 | 4.284 | 4.287 | 4.207 | 4.260 | 669,357 | +0.00(+0.00%) |
Jul 31, 2006 | 4.294 | 4.298 | 4.253 | 4.260 | 688,260 | -0.00(-0.08%) |
Jul 28, 2006 | 4.190 | 4.287 | 4.190 | 4.263 | 559,372 | +0.09(+2.09%) |
Jul 27, 2006 | 4.284 | 4.294 | 4.172 | 4.176 | 647,589 | -0.08(-1.97%) |
Jul 26, 2006 | 4.340 | 4.343 | 4.248 | 4.260 | 769,603 | -0.07(-1.61%) |
Jul 25, 2006 | 4.347 | 4.361 | 4.277 | 4.329 | 734,660 | +0.00(+0.00%) |
Jul 24, 2006 | 4.197 | 4.354 | 4.242 | 4.329 | 791,084 | +0.14(+3.25%) |
Jul 21, 2006 | 4.256 | 4.277 | 4.193 | 4.193 | 774,758 | -0.06(-1.40%) |
Jul 20, 2006 | 4.294 | 4.312 | 4.207 | 4.253 | 686,828 | -0.02(-0.57%) |
Jul 19, 2006 | 4.211 | 4.277 | 4.190 | 4.277 | 1,178,320 | +0.07(+1.66%) |
Jul 18, 2006 | 4.165 | 4.225 | 4.155 | 4.207 | 900,495 | +0.03(+0.84%) |
Jul 17, 2006 | 4.043 | 4.197 | 4.033 | 4.172 | 621,238 | +0.15(+3.64%) |
Jul 14, 2006 | 4.165 | 4.165 | 4.012 | 4.026 | 568,538 | -0.11(-2.70%) |
Jul 13, 2006 | 4.190 | 4.228 | 4.137 | 4.137 | 759,292 | -0.07(-1.58%) |
Jul 12, 2006 | 4.218 | 4.225 | 4.172 | 4.204 | 1,027,092 | +0.00(+0.00%) |
Jul 11, 2006 | 4.172 | 4.221 | 4.085 | 4.204 | 808,555 | +0.07(+1.60%) |
Jul 10, 2006 | 4.029 | 4.190 | 4.029 | 4.137 | 525,862 | +0.14(+3.58%) |
Jul 07, 2006 | 4.061 | 4.137 | 3.991 | 3.994 | 773,040 | -0.07(-1.72%) |
Jul 06, 2006 | 4.015 | 4.088 | 4.015 | 4.064 | 923,981 | +0.06(+1.57%) |
Jul 05, 2006 | 4.061 | 4.071 | 3.970 | 4.001 | 939,162 | -0.03(-0.78%) |