Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.725 | 9.206 | 8.255 | 8.358 | 18,238,620 | -0.03(-0.42%) |
Jul 30, 2007 | 7.902 | 8.453 | 7.803 | 8.393 | 12,984,119 | +0.58(+7.47%) |
Jul 27, 2007 | 7.938 | 8.566 | 7.746 | 7.810 | 11,716,415 | -0.13(-1.68%) |
Jul 26, 2007 | 8.370 | 8.370 | 7.351 | 7.944 | 15,018,221 | -0.46(-5.47%) |
Jul 25, 2007 | 8.639 | 8.725 | 7.864 | 8.403 | 11,554,594 | -0.05(-0.53%) |
Jul 24, 2007 | 8.832 | 9.117 | 8.328 | 8.449 | 9,914,174 | -0.66(-7.22%) |
Jul 23, 2007 | 9.366 | 9.366 | 9.067 | 9.106 | 6,086,758 | -0.15(-1.66%) |
Jul 20, 2007 | 9.496 | 9.496 | 9.103 | 9.260 | 7,964,844 | -0.26(-2.69%) |
Jul 19, 2007 | 9.670 | 9.702 | 9.430 | 9.516 | 5,313,793 | -0.04(-0.46%) |
Jul 18, 2007 | 9.590 | 9.597 | 9.421 | 9.560 | 8,399,465 | -0.05(-0.50%) |
Jul 17, 2007 | 9.597 | 9.779 | 9.554 | 9.607 | 7,418,404 | +0.04(+0.38%) |
Jul 16, 2007 | 9.895 | 9.895 | 9.529 | 9.571 | 13,710,507 | -0.18(-1.88%) |
Jul 13, 2007 | 8.832 | 9.783 | 8.831 | 9.754 | 18,787,542 | +0.92(+10.44%) |
Jul 12, 2007 | 8.997 | 9.014 | 8.748 | 8.832 | 9,979,780 | -0.11(-1.25%) |
Jul 11, 2007 | 8.798 | 9.077 | 8.747 | 8.944 | 11,963,770 | +0.11(+1.28%) |
Jul 10, 2007 | 8.885 | 9.090 | 8.754 | 8.831 | 10,684,664 | -0.32(-3.50%) |
Jul 09, 2007 | 9.376 | 9.346 | 9.017 | 9.151 | 7,228,326 | -0.01(-0.08%) |
Jul 06, 2007 | 9.104 | 9.192 | 8.952 | 9.158 | 5,949,220 | +0.07(+0.78%) |
Jul 05, 2007 | 9.125 | 9.232 | 9.037 | 9.087 | 11,030,573 | -0.04(-0.45%) |
Jul 03, 2007 | 9.045 | 9.189 | 9.023 | 9.128 | 5,930,652 | +0.12(+1.29%) |
Jul 02, 2007 | 8.870 | 9.103 | 8.806 | 9.011 | 9,813,703 | +0.30(+3.47%) |
Jun 29, 2007 | 8.856 | 9.014 | 8.627 | 8.709 | 10,479,044 | -0.03(-0.33%) |
Jun 28, 2007 | 8.331 | 8.819 | 8.331 | 8.738 | 10,696,093 | +0.44(+5.35%) |
Jun 27, 2007 | 8.470 | 8.470 | 8.023 | 8.294 | 15,135,404 | -0.21(-2.48%) |
Jun 26, 2007 | 8.665 | 8.827 | 8.385 | 8.505 | 11,371,668 | -0.05(-0.58%) |
Jun 25, 2007 | 8.741 | 8.930 | 8.475 | 8.555 | 9,827,945 | -0.18(-2.05%) |
Jun 22, 2007 | 8.595 | 8.943 | 8.688 | 8.734 | 10,719,117 | -0.07(-0.84%) |
Jun 21, 2007 | 8.274 | 8.921 | 8.162 | 8.808 | 17,181,246 | +0.58(+7.00%) |
Jun 20, 2007 | 8.386 | 8.598 | 8.231 | 8.232 | 11,496,140 | -0.11(-1.27%) |
Jun 19, 2007 | 8.078 | 8.361 | 7.940 | 8.338 | 7,894,011 | +0.23(+2.82%) |
Jun 18, 2007 | 8.050 | 8.261 | 8.034 | 8.110 | 6,939,495 | +0.12(+1.47%) |
Jun 15, 2007 | 7.844 | 8.009 | 7.835 | 7.992 | 10,224,598 | +0.31(+4.01%) |
Jun 14, 2007 | 7.697 | 7.855 | 7.546 | 7.684 | 11,485,137 | +0.10(+1.32%) |
Jun 13, 2007 | 7.327 | 7.646 | 7.169 | 7.583 | 13,340,529 | +0.37(+5.18%) |
Jun 12, 2007 | 7.076 | 7.345 | 6.990 | 7.210 | 14,398,199 | +0.12(+1.70%) |
Jun 11, 2007 | 6.961 | 7.181 | 6.907 | 7.089 | 6,726,311 | +0.13(+1.84%) |
Jun 08, 2007 | 6.766 | 7.032 | 6.737 | 6.961 | 5,258,103 | +0.23(+3.44%) |
Jun 07, 2007 | 6.871 | 6.928 | 6.666 | 6.730 | 7,903,639 | -0.18(-2.55%) |
Jun 06, 2007 | 7.102 | 7.147 | 6.818 | 6.906 | 8,820,538 | -0.20(-2.78%) |
Jun 05, 2007 | 7.053 | 7.181 | 7.002 | 7.103 | 10,349,758 | +0.05(+0.74%) |
Jun 04, 2007 | 6.762 | 7.074 | 6.754 | 7.051 | 10,259,636 | +0.32(+4.71%) |
Jun 01, 2007 | 6.558 | 6.762 | 6.515 | 6.734 | 9,662,067 | +0.23(+3.53%) |
May 31, 2007 | 6.458 | 6.725 | 6.485 | 6.504 | 12,743,613 | +0.05(+0.72%) |
May 30, 2007 | 6.180 | 6.516 | 6.048 | 6.458 | 10,705,295 | +0.29(+4.69%) |
May 29, 2007 | 6.136 | 6.253 | 6.123 | 6.168 | 3,373,815 | +0.01(+0.09%) |
May 25, 2007 | 5.946 | 6.190 | 5.975 | 6.163 | 4,552,793 | +0.22(+3.64%) |
May 24, 2007 | 6.040 | 6.144 | 5.898 | 5.946 | 7,338,302 | -0.09(-1.56%) |
May 23, 2007 | 6.257 | 6.267 | 6.038 | 6.040 | 3,824,363 | -0.21(-3.28%) |
May 22, 2007 | 6.251 | 6.326 | 6.193 | 6.246 | 6,522,067 | +0.00(+0.02%) |
May 21, 2007 | 6.139 | 6.275 | 6.128 | 6.244 | 4,159,846 | +0.12(+1.95%) |
May 18, 2007 | 6.168 | 6.198 | 6.030 | 6.125 | 4,450,740 | -0.02(-0.31%) |
May 17, 2007 | 6.091 | 6.270 | 6.036 | 6.144 | 7,792,508 | +0.05(+0.86%) |
May 16, 2007 | 6.004 | 6.112 | 5.945 | 6.091 | 5,368,808 | +0.12(+2.07%) |
May 15, 2007 | 5.936 | 6.106 | 5.889 | 5.968 | 6,252,485 | +0.03(+0.54%) |
May 14, 2007 | 5.870 | 6.030 | 5.867 | 5.936 | 6,937,432 | +0.09(+1.47%) |
May 11, 2007 | 5.817 | 5.897 | 5.792 | 5.850 | 8,032,237 | +0.04(+0.73%) |
May 10, 2007 | 5.838 | 5.952 | 5.680 | 5.808 | 8,076,752 | -0.05(-0.77%) |
May 09, 2007 | 5.898 | 5.899 | 5.785 | 5.853 | 7,361,050 | -0.05(-0.84%) |
May 08, 2007 | 5.982 | 5.982 | 5.822 | 5.902 | 6,384,528 | -0.08(-1.36%) |
May 07, 2007 | 5.872 | 6.032 | 5.851 | 5.984 | 8,141,580 | +0.13(+2.29%) |
May 04, 2007 | 5.956 | 6.010 | 5.725 | 5.850 | 11,419,119 | -0.12(-2.02%) |
May 03, 2007 | 5.819 | 5.975 | 5.755 | 5.971 | 10,015,953 | +0.15(+2.60%) |
May 02, 2007 | 5.645 | 5.889 | 5.645 | 5.819 | 14,018,668 | +0.22(+3.95%) |
May 01, 2007 | 5.771 | 5.828 | 5.553 | 5.598 | 14,847,007 | -0.17(-3.00%) |
Apr 30, 2007 | 6.083 | 6.083 | 5.745 | 5.771 | 24,652,298 | -0.49(-7.87%) |
Apr 27, 2007 | 6.190 | 6.785 | 5.963 | 6.264 | 17,049,250 | -0.38(-5.75%) |
Apr 26, 2007 | 6.631 | 6.794 | 6.456 | 6.647 | 10,904,533 | +0.19(+2.95%) |
Apr 25, 2007 | 6.456 | 6.538 | 6.373 | 6.456 | 4,982,669 | +0.04(+0.57%) |
Apr 24, 2007 | 6.456 | 6.490 | 6.296 | 6.420 | 4,208,672 | -0.00(-0.07%) |
Apr 23, 2007 | 6.400 | 6.469 | 6.353 | 6.424 | 3,133,810 | +0.03(+0.41%) |
Apr 20, 2007 | 6.442 | 6.529 | 6.340 | 6.398 | 4,058,755 | +0.07(+1.13%) |
Apr 19, 2007 | 6.391 | 6.417 | 6.282 | 6.327 | 6,035,869 | -0.15(-2.29%) |
Apr 18, 2007 | 6.398 | 6.538 | 6.125 | 6.475 | 8,645,775 | +0.08(+1.20%) |
Apr 17, 2007 | 6.427 | 6.519 | 6.384 | 6.398 | 8,054,244 | -0.04(-0.59%) |
Apr 16, 2007 | 6.544 | 6.595 | 6.410 | 6.436 | 8,151,552 | -0.01(-0.09%) |
Apr 13, 2007 | 6.442 | 6.590 | 6.413 | 6.442 | 24,968,706 | +0.15(+2.40%) |
Apr 12, 2007 | 6.067 | 6.302 | 6.000 | 6.291 | 13,846,704 | +0.23(+3.79%) |
Apr 11, 2007 | 5.933 | 6.107 | 5.933 | 6.061 | 11,445,251 | +0.15(+2.48%) |
Apr 10, 2007 | 5.831 | 5.993 | 5.696 | 5.914 | 10,523,744 | -0.09(-1.57%) |
Apr 09, 2007 | 6.020 | 6.157 | 5.991 | 6.009 | 9,032,829 | +0.03(+0.51%) |
Apr 05, 2007 | 5.894 | 6.032 | 5.857 | 5.978 | 6,633,473 | +0.14(+2.37%) |
Apr 04, 2007 | 5.817 | 5.857 | 5.707 | 5.840 | 5,615,001 | +0.09(+1.65%) |
Apr 03, 2007 | 5.718 | 5.830 | 5.649 | 5.745 | 9,870,437 | +0.07(+1.28%) |
Apr 02, 2007 | 5.578 | 5.678 | 5.520 | 5.673 | 10,416,464 | +0.07(+1.19%) |
Mar 30, 2007 | 5.773 | 5.773 | 5.406 | 5.606 | 16,138,808 | -0.03(-0.59%) |
Mar 29, 2007 | 5.642 | 5.671 | 5.478 | 5.639 | 9,885,566 | +0.15(+2.81%) |
Mar 28, 2007 | 5.521 | 5.613 | 5.335 | 5.485 | 17,276,876 | -0.10(-1.87%) |
Mar 27, 2007 | 5.945 | 5.945 | 5.505 | 5.590 | 22,384,360 | -0.37(-6.20%) |
Mar 26, 2007 | 6.088 | 6.119 | 5.713 | 5.959 | 12,140,548 | -0.12(-1.99%) |
Mar 23, 2007 | 6.250 | 6.267 | 6.046 | 6.080 | 6,412,903 | -0.16(-2.63%) |
Mar 22, 2007 | 6.333 | 6.344 | 6.198 | 6.244 | 5,073,101 | -0.03(-0.56%) |
Mar 21, 2007 | 6.189 | 6.357 | 6.183 | 6.279 | 7,668,449 | +0.13(+2.03%) |
Mar 20, 2007 | 6.071 | 6.206 | 6.027 | 6.154 | 5,403,880 | +0.09(+1.46%) |
Mar 19, 2007 | 5.911 | 6.107 | 5.911 | 6.065 | 5,710,185 | +0.21(+3.65%) |
Mar 16, 2007 | 5.889 | 5.942 | 5.824 | 5.851 | 9,149,049 | -0.04(-0.62%) |
Mar 15, 2007 | 5.926 | 6.030 | 5.831 | 5.888 | 5,912,676 | -0.03(-0.47%) |
Mar 14, 2007 | 5.921 | 6.011 | 5.680 | 5.915 | 11,122,036 | +0.00(+0.07%) |
Mar 13, 2007 | 5.991 | 6.206 | 5.840 | 5.911 | 11,049,141 | -0.08(-1.33%) |
Mar 12, 2007 | 5.939 | 6.150 | 5.933 | 5.991 | 7,066,031 | +0.06(+0.98%) |
Mar 09, 2007 | 5.966 | 6.100 | 5.849 | 5.933 | 5,083,416 | +0.04(+0.67%) |
Mar 08, 2007 | 5.758 | 6.009 | 5.758 | 5.894 | 8,365,768 | +0.23(+4.06%) |
Mar 07, 2007 | 5.649 | 5.780 | 5.613 | 5.664 | 8,783,197 | +0.04(+0.65%) |
Mar 06, 2007 | 5.501 | 5.697 | 5.427 | 5.628 | 10,656,200 | +0.22(+4.03%) |
Mar 05, 2007 | 5.233 | 5.571 | 5.092 | 5.409 | 10,918,479 | +0.09(+1.75%) |
Mar 02, 2007 | 5.468 | 5.588 | 5.264 | 5.316 | 11,466,569 | -0.21(-3.79%) |
Mar 01, 2007 | 5.548 | 5.667 | 5.272 | 5.526 | 11,438,622 | -0.10(-1.71%) |
Feb 28, 2007 | 5.441 | 5.671 | 5.274 | 5.622 | 8,716,491 | +0.21(+3.79%) |
Feb 27, 2007 | 5.438 | 5.581 | 5.341 | 5.417 | 12,229,219 | -0.34(-5.84%) |
Feb 26, 2007 | 5.831 | 5.867 | 5.689 | 5.753 | 7,248,510 | -0.00(-0.05%) |
Feb 23, 2007 | 5.636 | 5.883 | 5.613 | 5.755 | 14,265,474 | +0.12(+2.12%) |
Feb 22, 2007 | 5.587 | 5.755 | 5.437 | 5.636 | 18,185,316 | +0.05(+0.86%) |
Feb 21, 2007 | 5.418 | 5.633 | 5.404 | 5.588 | 12,418,335 | +0.17(+3.17%) |
Feb 20, 2007 | 5.075 | 5.473 | 5.024 | 5.417 | 11,968,584 | +0.42(+8.44%) |
Feb 16, 2007 | 5.028 | 5.075 | 4.946 | 4.995 | 4,628,164 | -0.03(-0.67%) |
Feb 15, 2007 | 4.995 | 5.060 | 4.947 | 5.028 | 5,467,148 | +0.04(+0.76%) |
Feb 14, 2007 | 4.960 | 5.027 | 4.932 | 4.991 | 5,487,132 | +0.05(+1.06%) |
Feb 13, 2007 | 4.858 | 5.162 | 4.783 | 4.938 | 5,861,505 | +0.09(+1.89%) |
Feb 12, 2007 | 4.806 | 4.966 | 4.793 | 4.847 | 8,889,211 | +0.07(+1.43%) |
Feb 09, 2007 | 4.908 | 4.944 | 4.714 | 4.778 | 7,530,910 | +0.07(+1.42%) |
Feb 08, 2007 | 4.694 | 4.723 | 4.586 | 4.711 | 4,204,546 | +0.05(+1.00%) |
Feb 07, 2007 | 4.581 | 4.679 | 4.557 | 4.665 | 2,566,465 | +0.08(+1.84%) |
Feb 06, 2007 | 4.604 | 4.658 | 4.509 | 4.581 | 4,765,702 | -0.02(-0.41%) |
Feb 05, 2007 | 4.597 | 4.665 | 4.586 | 4.599 | 2,566,465 | +0.01(+0.22%) |
Feb 02, 2007 | 4.653 | 4.656 | 4.565 | 4.589 | 2,334,713 | -0.04(-0.82%) |
Feb 01, 2007 | 4.566 | 4.786 | 4.566 | 4.627 | 7,337,669 | +0.19(+4.33%) |
Jan 31, 2007 | 4.476 | 4.549 | 4.418 | 4.435 | 8,124,388 | -0.04(-0.88%) |
Jan 30, 2007 | 4.591 | 4.617 | 4.463 | 4.474 | 8,741,248 | -0.10(-2.26%) |
Jan 29, 2007 | 4.198 | 4.679 | 4.166 | 4.578 | 13,836,355 | +0.40(+9.69%) |
Jan 26, 2007 | 4.118 | 4.201 | 4.101 | 4.173 | 4,397,787 | +0.06(+1.34%) |
Jan 25, 2007 | 4.188 | 4.210 | 4.102 | 4.118 | 2,525,203 | -0.07(-1.73%) |
Jan 24, 2007 | 4.207 | 4.232 | 4.043 | 4.191 | 3,591,125 | -0.02(-0.41%) |
Jan 23, 2007 | 4.159 | 4.258 | 4.122 | 4.208 | 6,478,742 | +0.04(+0.94%) |
Jan 22, 2007 | 4.261 | 4.265 | 4.159 | 4.169 | 3,430,893 | -0.09(-2.12%) |
Jan 19, 2007 | 4.188 | 4.268 | 4.176 | 4.259 | 4,414,292 | +0.07(+1.56%) |
Jan 18, 2007 | 4.278 | 4.291 | 4.192 | 4.194 | 3,822,189 | -0.08(-1.90%) |
Jan 17, 2007 | 4.274 | 4.304 | 4.248 | 4.275 | 5,089,605 | +0.00(+0.00%) |
Jan 16, 2007 | 4.248 | 4.329 | 4.245 | 4.275 | 6,779,951 | +0.05(+1.27%) |
Jan 12, 2007 | 4.102 | 4.258 | 4.093 | 4.221 | 7,364,489 | +0.19(+4.80%) |
Jan 11, 2007 | 3.954 | 4.045 | 3.941 | 4.028 | 3,706,657 | +0.08(+2.03%) |
Jan 10, 2007 | 3.929 | 3.965 | 3.919 | 3.948 | 4,792,522 | +0.02(+0.48%) |
Jan 09, 2007 | 3.851 | 3.941 | 3.846 | 3.929 | 4,150,218 | +0.09(+2.27%) |
Jan 08, 2007 | 3.867 | 3.888 | 3.794 | 3.842 | 3,499,662 | -0.02(-0.64%) |
Jan 05, 2007 | 3.759 | 3.877 | 3.759 | 3.867 | 2,981,830 | -0.02(-0.60%) |
Jan 04, 2007 | 3.846 | 3.910 | 3.824 | 3.890 | 2,952,260 | +0.04(+1.10%) |
Jan 03, 2007 | 3.765 | 3.888 | 3.737 | 3.848 | 5,291,786 | +0.12(+3.20%) |
Dec 29, 2006 | 3.766 | 3.811 | 3.717 | 3.728 | 2,595,348 | -0.05(-1.31%) |
Dec 28, 2006 | 3.855 | 3.868 | 3.773 | 3.778 | 2,915,124 | -0.06(-1.55%) |
Dec 27, 2006 | 3.803 | 3.868 | 3.794 | 3.837 | 4,670,801 | +0.06(+1.58%) |
Dec 26, 2006 | 3.630 | 3.781 | 3.599 | 3.778 | 4,831,033 | +0.15(+4.09%) |
Dec 22, 2006 | 3.563 | 3.630 | 3.522 | 3.630 | 3,552,614 | +0.07(+1.88%) |
Dec 21, 2006 | 3.570 | 3.583 | 3.518 | 3.563 | 1,920,722 | -0.01(-0.20%) |
Dec 20, 2006 | 3.490 | 3.586 | 3.487 | 3.570 | 6,413,411 | +0.10(+2.76%) |
Dec 19, 2006 | 3.410 | 3.481 | 3.384 | 3.474 | 3,166,132 | +0.04(+1.23%) |
Dec 18, 2006 | 3.483 | 3.494 | 3.390 | 3.432 | 4,557,332 | -0.06(-1.67%) |
Dec 15, 2006 | 3.459 | 3.506 | 3.443 | 3.490 | 4,407,415 | +0.03(+1.01%) |
Dec 14, 2006 | 3.446 | 3.484 | 3.441 | 3.455 | 3,969,355 | +0.02(+0.64%) |
Dec 13, 2006 | 3.446 | 3.459 | 3.403 | 3.433 | 2,439,242 | +0.02(+0.55%) |
Dec 12, 2006 | 3.436 | 3.471 | 3.407 | 3.414 | 2,680,621 | -0.03(-0.89%) |
Dec 11, 2006 | 3.409 | 3.490 | 3.407 | 3.445 | 3,374,502 | +0.05(+1.37%) |
Dec 08, 2006 | 3.374 | 3.400 | 3.350 | 3.398 | 4,014,055 | +0.02(+0.73%) |
Dec 07, 2006 | 3.395 | 3.414 | 3.369 | 3.374 | 4,123,398 | -0.02(-0.51%) |
Dec 06, 2006 | 3.371 | 3.404 | 3.371 | 3.391 | 2,039,005 | +0.02(+0.73%) |
Dec 05, 2006 | 3.323 | 3.372 | 3.311 | 3.366 | 3,956,289 | +0.06(+1.67%) |
Dec 04, 2006 | 3.272 | 3.323 | 3.272 | 3.311 | 4,281,568 | +0.03(+1.02%) |
Dec 01, 2006 | 3.259 | 3.308 | 3.177 | 3.278 | 5,327,546 | -0.03(-0.92%) |
Nov 30, 2006 | 3.285 | 3.327 | 3.282 | 3.308 | 7,470,393 | +0.03(+0.98%) |
Nov 29, 2006 | 3.266 | 3.301 | 3.241 | 3.276 | 2,615,291 | +0.05(+1.62%) |
Nov 28, 2006 | 3.205 | 3.238 | 3.158 | 3.224 | 2,130,468 | +0.00(+0.14%) |
Nov 27, 2006 | 3.311 | 3.311 | 3.206 | 3.219 | 2,213,679 | -0.10(-3.11%) |
Nov 24, 2006 | 3.292 | 3.323 | 3.273 | 3.323 | 845,860 | +0.01(+0.26%) |
Nov 22, 2006 | 3.337 | 3.352 | 3.298 | 3.314 | 1,714,415 | -0.03(-0.83%) |
Nov 21, 2006 | 3.289 | 3.343 | 3.272 | 3.342 | 3,184,699 | +0.05(+1.59%) |
Nov 20, 2006 | 3.221 | 3.308 | 3.206 | 3.289 | 5,091,668 | +0.14(+4.29%) |
Nov 17, 2006 | 3.153 | 3.166 | 3.132 | 3.154 | 2,507,323 | +0.00(+0.05%) |
Nov 16, 2006 | 3.139 | 3.182 | 3.131 | 3.153 | 1,715,790 | +0.02(+0.74%) |
Nov 15, 2006 | 3.084 | 3.163 | 3.025 | 3.129 | 6,315,759 | -0.02(-0.69%) |
Nov 14, 2006 | 3.099 | 3.177 | 3.083 | 3.151 | 5,537,292 | +0.07(+2.22%) |
Nov 13, 2006 | 3.091 | 3.105 | 3.049 | 3.083 | 2,657,928 | -0.02(-0.70%) |
Nov 10, 2006 | 3.026 | 3.171 | 2.984 | 3.105 | 5,867,384 | +0.09(+3.14%) |
Nov 09, 2006 | 3.061 | 3.076 | 3.001 | 3.010 | 2,378,037 | -0.05(-1.48%) |
Nov 08, 2006 | 2.996 | 3.086 | 2.981 | 3.055 | 3,505,164 | +0.05(+1.69%) |
Nov 07, 2006 | 3.016 | 3.044 | 2.988 | 3.004 | 5,496,719 | +0.00(+0.10%) |
Nov 06, 2006 | 2.952 | 3.012 | 2.939 | 3.001 | 5,493,280 | +0.06(+2.08%) |
Nov 03, 2006 | 2.939 | 2.953 | 2.910 | 2.940 | 4,033,998 | +0.01(+0.20%) |
Nov 02, 2006 | 2.895 | 3.004 | 2.859 | 2.934 | 8,933,801 | +0.03(+1.10%) |
Nov 01, 2006 | 2.978 | 3.061 | 2.901 | 2.902 | 10,642,027 | +0.02(+0.71%) |
Oct 31, 2006 | 2.945 | 2.956 | 2.870 | 2.882 | 2,480,503 | -0.03(-1.15%) |
Oct 30, 2006 | 2.908 | 2.946 | 2.894 | 2.916 | 6,460,862 | +0.01(+0.20%) |
Oct 27, 2006 | 2.825 | 3.035 | 2.763 | 2.910 | 7,256,521 | +0.08(+2.99%) |
Oct 26, 2006 | 2.818 | 2.846 | 2.798 | 2.825 | 4,445,926 | +0.03(+0.93%) |
Oct 25, 2006 | 2.748 | 2.821 | 2.748 | 2.799 | 9,105,036 | +0.06(+2.34%) |
Oct 24, 2006 | 2.727 | 2.756 | 2.706 | 2.735 | 2,398,668 | +0.00(+0.11%) |
Oct 23, 2006 | 2.690 | 2.751 | 2.678 | 2.732 | 2,949,509 | +0.03(+0.97%) |
Oct 20, 2006 | 2.763 | 2.763 | 2.684 | 2.706 | 5,017,398 | -0.06(-2.00%) |
Oct 19, 2006 | 2.738 | 2.779 | 2.738 | 2.761 | 5,923,087 | +0.02(+0.85%) |
Oct 18, 2006 | 2.712 | 2.751 | 2.703 | 2.738 | 3,193,639 | +0.05(+1.67%) |
Oct 17, 2006 | 2.756 | 2.761 | 2.639 | 2.693 | 3,878,580 | -0.06(-2.22%) |
Oct 16, 2006 | 2.722 | 2.763 | 2.705 | 2.754 | 4,060,131 | +0.03(+1.01%) |
Oct 13, 2006 | 2.783 | 2.788 | 2.724 | 2.727 | 2,719,820 | -0.04(-1.58%) |
Oct 12, 2006 | 2.654 | 2.791 | 2.654 | 2.770 | 5,337,174 | +0.12(+4.67%) |
Oct 11, 2006 | 2.705 | 2.705 | 2.599 | 2.647 | 2,382,851 | -0.06(-2.20%) |
Oct 10, 2006 | 2.674 | 2.724 | 2.670 | 2.706 | 6,736,626 | +0.03(+1.20%) |
Oct 09, 2006 | 2.648 | 2.684 | 2.616 | 2.674 | 2,768,646 | +0.03(+1.04%) |
Oct 06, 2006 | 2.651 | 2.657 | 2.615 | 2.647 | 4,580,713 | -0.00(-0.16%) |
Oct 05, 2006 | 2.572 | 2.661 | 2.572 | 2.651 | 7,721,401 | +0.08(+3.11%) |
Oct 04, 2006 | 2.549 | 2.574 | 2.526 | 2.571 | 5,038,028 | +0.02(+0.91%) |
Oct 03, 2006 | 2.533 | 2.593 | 2.521 | 2.548 | 3,443,959 | +0.00(+0.00%) |
Oct 02, 2006 | 2.513 | 2.549 | 2.501 | 2.548 | 5,657,638 | +0.07(+2.64%) |
Sep 29, 2006 | 2.504 | 2.511 | 2.473 | 2.482 | 2,809,220 | -0.03(-1.27%) |
Sep 28, 2006 | 2.479 | 2.519 | 2.450 | 2.514 | 2,424,112 | +0.04(+1.71%) |
Sep 27, 2006 | 2.449 | 2.501 | 2.436 | 2.472 | 1,739,859 | +0.01(+0.35%) |
Sep 26, 2006 | 2.423 | 2.479 | 2.423 | 2.463 | 2,502,509 | +0.05(+1.93%) |
Sep 25, 2006 | 2.424 | 2.450 | 2.391 | 2.417 | 1,632,579 | -0.01(-0.36%) |
Sep 22, 2006 | 2.458 | 2.458 | 2.404 | 2.426 | 1,937,914 | -0.03(-1.36%) |
Sep 21, 2006 | 2.482 | 2.482 | 2.437 | 2.459 | 2,353,280 | -0.01(-0.24%) |
Sep 20, 2006 | 2.479 | 2.495 | 2.440 | 2.465 | 4,063,569 | -0.01(-0.29%) |
Sep 19, 2006 | 2.443 | 2.484 | 2.418 | 2.472 | 4,553,206 | +0.03(+1.07%) |
Sep 18, 2006 | 2.442 | 2.465 | 2.407 | 2.446 | 1,612,636 | +0.01(+0.60%) |
Sep 15, 2006 | 2.465 | 2.466 | 2.414 | 2.431 | 4,580,026 | -0.02(-0.77%) |
Sep 14, 2006 | 2.443 | 2.458 | 2.417 | 2.450 | 3,810,499 | +0.00(+0.00%) |
Sep 13, 2006 | 2.427 | 2.472 | 2.410 | 2.450 | 3,136,561 | +0.02(+0.90%) |
Sep 12, 2006 | 2.382 | 2.436 | 2.382 | 2.428 | 3,178,510 | +0.05(+1.95%) |
Sep 11, 2006 | 2.399 | 2.420 | 2.380 | 2.382 | 2,862,172 | -0.02(-1.03%) |
Sep 08, 2006 | 2.401 | 2.423 | 2.389 | 2.407 | 1,796,938 | +0.01(+0.30%) |
Sep 07, 2006 | 2.395 | 2.428 | 2.394 | 2.399 | 1,781,121 | -0.01(-0.60%) |
Sep 06, 2006 | 2.405 | 2.452 | 2.398 | 2.414 | 2,785,151 | +0.00(+0.18%) |
Sep 05, 2006 | 2.324 | 2.411 | 2.324 | 2.410 | 2,092,645 | +0.10(+4.15%) |
Sep 01, 2006 | 2.327 | 2.354 | 2.298 | 2.314 | 1,539,741 | +0.01(+0.32%) |
Aug 31, 2006 | 2.315 | 2.360 | 2.295 | 2.306 | 1,972,987 | -0.01(-0.44%) |
Aug 30, 2006 | 2.338 | 2.356 | 2.305 | 2.316 | 1,463,407 | -0.01(-0.44%) |
Aug 29, 2006 | 2.334 | 2.356 | 2.273 | 2.327 | 1,161,511 | +0.00(+0.12%) |
Aug 28, 2006 | 2.268 | 2.341 | 2.266 | 2.324 | 1,713,727 | +0.06(+2.63%) |
Aug 25, 2006 | 2.252 | 2.283 | 2.232 | 2.264 | 731,703 | +0.01(+0.45%) |
Aug 24, 2006 | 2.261 | 2.276 | 2.242 | 2.254 | 1,904,218 | -0.00(-0.13%) |
Aug 23, 2006 | 2.266 | 2.274 | 2.238 | 2.257 | 1,589,255 | +0.00(+0.00%) |
Aug 22, 2006 | 2.238 | 2.268 | 2.215 | 2.257 | 1,460,656 | +0.01(+0.39%) |
Aug 21, 2006 | 2.210 | 2.254 | 2.202 | 2.248 | 812,163 | +0.03(+1.31%) |
Aug 18, 2006 | 2.260 | 2.268 | 2.190 | 2.219 | 1,158,072 | -0.03(-1.55%) |
Aug 17, 2006 | 2.254 | 2.261 | 2.231 | 2.254 | 1,178,703 | +0.00(+0.19%) |
Aug 16, 2006 | 2.251 | 2.270 | 2.239 | 2.250 | 1,116,811 | +0.02(+0.98%) |
Aug 15, 2006 | 2.207 | 2.252 | 2.172 | 2.228 | 1,366,443 | +0.05(+2.47%) |
Aug 14, 2006 | 2.133 | 2.209 | 2.124 | 2.174 | 1,908,344 | +0.06(+2.61%) |
Aug 11, 2006 | 2.145 | 2.212 | 2.110 | 2.119 | 1,966,110 | -0.04(-1.75%) |
Aug 10, 2006 | 2.174 | 2.207 | 2.154 | 2.156 | 2,413,109 | -0.03(-1.33%) |
Aug 09, 2006 | 2.197 | 2.219 | 2.181 | 2.186 | 2,010,810 | +0.02(+0.74%) |
Aug 08, 2006 | 2.248 | 2.264 | 2.164 | 2.170 | 2,502,509 | -0.07(-2.93%) |
Aug 07, 2006 | 2.218 | 2.239 | 2.199 | 2.235 | 3,567,056 | -0.00(-0.20%) |
Aug 04, 2006 | 2.261 | 2.306 | 2.212 | 2.239 | 1,709,601 | +0.03(+1.18%) |
Aug 03, 2006 | 2.212 | 2.252 | 2.196 | 2.213 | 1,876,710 | -0.01(-0.65%) |
Aug 02, 2006 | 2.309 | 2.309 | 2.212 | 2.228 | 3,054,038 | -0.07(-2.92%) |