Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.916 | 9.075 | 8.686 | 8.768 | 10,408,488 | -0.03(-0.33%) |
Jun 28, 2007 | 8.387 | 8.879 | 8.387 | 8.797 | 10,624,075 | +0.45(+5.35%) |
Jun 27, 2007 | 8.528 | 8.528 | 8.077 | 8.351 | 15,033,495 | -0.21(-2.48%) |
Jun 26, 2007 | 8.724 | 8.886 | 8.441 | 8.563 | 11,295,101 | -0.05(-0.58%) |
Jun 25, 2007 | 8.800 | 8.990 | 8.532 | 8.613 | 9,761,772 | -0.18(-2.05%) |
Jun 22, 2007 | 8.654 | 9.004 | 8.747 | 8.793 | 10,646,944 | -0.07(-0.84%) |
Jun 21, 2007 | 8.330 | 8.982 | 8.217 | 8.867 | 17,065,562 | +0.58(+7.00%) |
Jun 20, 2007 | 8.443 | 8.657 | 8.286 | 8.288 | 11,418,735 | -0.11(-1.27%) |
Jun 19, 2007 | 8.133 | 8.418 | 7.993 | 8.395 | 7,840,860 | +0.23(+2.82%) |
Jun 18, 2007 | 8.105 | 8.317 | 8.089 | 8.165 | 6,892,771 | +0.12(+1.47%) |
Jun 15, 2007 | 7.897 | 8.064 | 7.888 | 8.046 | 10,155,755 | +0.31(+4.01%) |
Jun 14, 2007 | 7.749 | 7.909 | 7.597 | 7.736 | 11,407,806 | +0.10(+1.32%) |
Jun 13, 2007 | 7.377 | 7.698 | 7.218 | 7.635 | 13,250,706 | +0.38(+5.18%) |
Jun 12, 2007 | 7.124 | 7.395 | 7.037 | 7.258 | 14,301,254 | +0.12(+1.70%) |
Jun 11, 2007 | 7.008 | 7.229 | 6.954 | 7.137 | 6,681,022 | +0.13(+1.84%) |
Jun 08, 2007 | 6.812 | 7.080 | 6.783 | 7.008 | 5,222,700 | +0.23(+3.44%) |
Jun 07, 2007 | 6.917 | 6.974 | 6.711 | 6.775 | 7,850,423 | -0.18(-2.55%) |
Jun 06, 2007 | 7.150 | 7.196 | 6.865 | 6.953 | 8,761,149 | -0.20(-2.78%) |
Jun 05, 2007 | 7.100 | 7.229 | 7.049 | 7.152 | 10,280,072 | +0.05(+0.74%) |
Jun 04, 2007 | 6.808 | 7.122 | 6.800 | 7.099 | 10,190,557 | +0.32(+4.71%) |
Jun 01, 2007 | 6.603 | 6.808 | 6.559 | 6.780 | 9,597,011 | +0.23(+3.53%) |
May 31, 2007 | 6.502 | 6.771 | 6.529 | 6.548 | 12,657,808 | +0.05(+0.72%) |
May 30, 2007 | 6.222 | 6.560 | 6.089 | 6.502 | 10,633,215 | +0.29(+4.69%) |
May 29, 2007 | 6.178 | 6.295 | 6.165 | 6.210 | 3,351,098 | +0.01(+0.09%) |
May 25, 2007 | 5.986 | 6.232 | 6.016 | 6.204 | 4,522,139 | +0.22(+3.64%) |
May 24, 2007 | 6.081 | 6.185 | 5.938 | 5.986 | 7,288,892 | -0.10(-1.56%) |
May 23, 2007 | 6.300 | 6.310 | 6.079 | 6.081 | 3,798,613 | -0.21(-3.28%) |
May 22, 2007 | 6.294 | 6.368 | 6.235 | 6.288 | 6,478,153 | +0.00(+0.02%) |
May 21, 2007 | 6.181 | 6.317 | 6.169 | 6.286 | 4,131,837 | +0.12(+1.95%) |
May 18, 2007 | 6.210 | 6.240 | 6.071 | 6.166 | 4,420,772 | -0.02(-0.31%) |
May 17, 2007 | 6.133 | 6.313 | 6.077 | 6.185 | 7,740,040 | +0.05(+0.86%) |
May 16, 2007 | 6.045 | 6.153 | 5.985 | 6.133 | 5,332,659 | +0.12(+2.07%) |
May 15, 2007 | 5.976 | 6.147 | 5.929 | 6.008 | 6,210,386 | +0.03(+0.54%) |
May 14, 2007 | 5.910 | 6.071 | 5.907 | 5.976 | 6,890,722 | +0.09(+1.47%) |
May 11, 2007 | 5.856 | 5.937 | 5.831 | 5.890 | 7,978,155 | +0.04(+0.73%) |
May 10, 2007 | 5.878 | 5.992 | 5.718 | 5.847 | 8,022,370 | -0.05(-0.77%) |
May 09, 2007 | 5.938 | 5.939 | 5.824 | 5.893 | 7,311,488 | -0.05(-0.84%) |
May 08, 2007 | 6.023 | 6.023 | 5.862 | 5.942 | 6,341,541 | -0.08(-1.36%) |
May 07, 2007 | 5.912 | 6.073 | 5.891 | 6.024 | 8,086,762 | +0.13(+2.29%) |
May 04, 2007 | 5.997 | 6.051 | 5.764 | 5.890 | 11,342,232 | -0.12(-2.02%) |
May 03, 2007 | 5.859 | 6.016 | 5.795 | 6.011 | 9,948,514 | +0.15(+2.60%) |
May 02, 2007 | 5.683 | 5.929 | 5.683 | 5.859 | 13,924,279 | +0.22(+3.95%) |
May 01, 2007 | 5.811 | 5.868 | 5.591 | 5.636 | 14,747,040 | -0.17(-3.00%) |
Apr 30, 2007 | 6.124 | 6.124 | 5.784 | 5.811 | 24,486,312 | -0.50(-7.87%) |
Apr 27, 2007 | 6.232 | 6.831 | 6.004 | 6.307 | 16,934,454 | -0.39(-5.75%) |
Apr 26, 2007 | 6.676 | 6.840 | 6.500 | 6.692 | 10,831,111 | +0.19(+2.95%) |
Apr 25, 2007 | 6.500 | 6.582 | 6.417 | 6.500 | 4,949,120 | +0.04(+0.57%) |
Apr 24, 2007 | 6.500 | 6.534 | 6.339 | 6.464 | 4,180,335 | -0.00(-0.07%) |
Apr 23, 2007 | 6.443 | 6.513 | 6.396 | 6.468 | 3,112,710 | +0.03(+0.41%) |
Apr 20, 2007 | 6.486 | 6.573 | 6.383 | 6.442 | 4,031,427 | +0.07(+1.13%) |
Apr 19, 2007 | 6.434 | 6.461 | 6.324 | 6.370 | 5,995,229 | -0.15(-2.29%) |
Apr 18, 2007 | 6.442 | 6.582 | 6.166 | 6.519 | 8,587,562 | +0.08(+1.20%) |
Apr 17, 2007 | 6.471 | 6.563 | 6.427 | 6.442 | 8,000,013 | -0.04(-0.59%) |
Apr 16, 2007 | 6.588 | 6.639 | 6.453 | 6.480 | 8,096,667 | -0.01(-0.09%) |
Apr 13, 2007 | 6.486 | 6.635 | 6.456 | 6.486 | 24,800,588 | +0.15(+2.40%) |
Apr 12, 2007 | 6.108 | 6.345 | 6.040 | 6.333 | 13,753,473 | +0.23(+3.79%) |
Apr 11, 2007 | 5.973 | 6.149 | 5.973 | 6.102 | 11,368,189 | +0.15(+2.48%) |
Apr 10, 2007 | 5.871 | 6.033 | 5.734 | 5.954 | 10,452,887 | -0.10(-1.57%) |
Apr 09, 2007 | 6.061 | 6.199 | 6.032 | 6.049 | 8,972,010 | +0.03(+0.51%) |
Apr 05, 2007 | 5.934 | 6.073 | 5.897 | 6.018 | 6,588,809 | +0.14(+2.37%) |
Apr 04, 2007 | 5.856 | 5.897 | 5.746 | 5.879 | 5,577,195 | +0.10(+1.65%) |
Apr 03, 2007 | 5.756 | 5.869 | 5.688 | 5.784 | 9,803,978 | +0.07(+1.28%) |
Apr 02, 2007 | 5.616 | 5.717 | 5.557 | 5.711 | 10,346,329 | +0.07(+1.19%) |
Mar 30, 2007 | 5.812 | 5.812 | 5.443 | 5.644 | 16,030,143 | -0.03(-0.59%) |
Mar 29, 2007 | 5.680 | 5.710 | 5.515 | 5.677 | 9,819,006 | +0.16(+2.81%) |
Mar 28, 2007 | 5.559 | 5.651 | 5.371 | 5.522 | 17,160,548 | -0.11(-1.87%) |
Mar 27, 2007 | 5.985 | 5.985 | 5.543 | 5.628 | 22,233,644 | -0.37(-6.20%) |
Mar 26, 2007 | 6.130 | 6.160 | 5.752 | 5.999 | 12,058,805 | -0.12(-1.99%) |
Mar 23, 2007 | 6.292 | 6.309 | 6.087 | 6.121 | 6,369,724 | -0.17(-2.63%) |
Mar 22, 2007 | 6.376 | 6.387 | 6.240 | 6.286 | 5,038,943 | -0.04(-0.56%) |
Mar 21, 2007 | 6.231 | 6.401 | 6.225 | 6.322 | 7,616,816 | +0.13(+2.03%) |
Mar 20, 2007 | 6.112 | 6.248 | 6.068 | 6.196 | 5,367,495 | +0.09(+1.46%) |
Mar 19, 2007 | 5.951 | 6.149 | 5.951 | 6.106 | 5,671,738 | +0.22(+3.65%) |
Mar 16, 2007 | 5.929 | 5.982 | 5.863 | 5.891 | 9,087,447 | -0.04(-0.62%) |
Mar 15, 2007 | 5.966 | 6.071 | 5.871 | 5.928 | 5,872,865 | -0.03(-0.47%) |
Mar 14, 2007 | 5.961 | 6.052 | 5.718 | 5.956 | 11,047,150 | +0.00(+0.07%) |
Mar 13, 2007 | 6.032 | 6.248 | 5.879 | 5.951 | 10,974,745 | -0.08(-1.33%) |
Mar 12, 2007 | 5.979 | 6.191 | 5.973 | 6.032 | 7,018,454 | +0.06(+0.98%) |
Mar 09, 2007 | 6.007 | 6.141 | 5.888 | 5.973 | 5,049,189 | +0.04(+0.67%) |
Mar 08, 2007 | 5.797 | 6.049 | 5.797 | 5.934 | 8,309,440 | +0.23(+4.06%) |
Mar 07, 2007 | 5.688 | 5.819 | 5.651 | 5.702 | 8,724,059 | +0.04(+0.65%) |
Mar 06, 2007 | 5.538 | 5.736 | 5.464 | 5.666 | 10,584,451 | +0.22(+4.03%) |
Mar 05, 2007 | 5.269 | 5.609 | 5.127 | 5.446 | 10,844,964 | +0.09(+1.75%) |
Mar 02, 2007 | 5.505 | 5.626 | 5.300 | 5.352 | 11,389,364 | -0.21(-3.79%) |
Mar 01, 2007 | 5.585 | 5.705 | 5.308 | 5.563 | 11,361,604 | -0.10(-1.71%) |
Feb 28, 2007 | 5.478 | 5.710 | 5.310 | 5.660 | 8,657,802 | +0.21(+3.79%) |
Feb 27, 2007 | 5.475 | 5.619 | 5.377 | 5.453 | 12,146,879 | -0.34(-5.84%) |
Feb 26, 2007 | 5.871 | 5.907 | 5.727 | 5.792 | 7,199,705 | -0.00(-0.05%) |
Feb 23, 2007 | 5.674 | 5.923 | 5.651 | 5.795 | 14,169,423 | +0.12(+2.12%) |
Feb 22, 2007 | 5.625 | 5.795 | 5.474 | 5.674 | 18,062,872 | +0.05(+0.86%) |
Feb 21, 2007 | 5.455 | 5.672 | 5.440 | 5.626 | 12,334,720 | +0.17(+3.17%) |
Feb 20, 2007 | 5.109 | 5.510 | 5.058 | 5.453 | 11,887,998 | +0.42(+8.44%) |
Feb 16, 2007 | 5.062 | 5.109 | 4.979 | 5.029 | 4,597,002 | -0.03(-0.67%) |
Feb 15, 2007 | 5.029 | 5.095 | 4.981 | 5.062 | 5,430,337 | +0.04(+0.76%) |
Feb 14, 2007 | 4.994 | 5.061 | 4.966 | 5.024 | 5,450,187 | +0.05(+1.06%) |
Feb 13, 2007 | 4.891 | 5.197 | 4.815 | 4.972 | 5,822,038 | +0.09(+1.89%) |
Feb 12, 2007 | 4.839 | 5.000 | 4.825 | 4.880 | 8,829,359 | +0.07(+1.43%) |
Feb 09, 2007 | 4.941 | 4.978 | 4.746 | 4.811 | 7,480,204 | +0.07(+1.42%) |
Feb 08, 2007 | 4.726 | 4.755 | 4.617 | 4.743 | 4,176,236 | +0.05(+1.00%) |
Feb 07, 2007 | 4.612 | 4.711 | 4.588 | 4.697 | 2,549,184 | +0.08(+1.84%) |
Feb 06, 2007 | 4.635 | 4.689 | 4.540 | 4.612 | 4,733,614 | -0.02(-0.41%) |
Feb 05, 2007 | 4.628 | 4.697 | 4.617 | 4.631 | 2,549,184 | +0.01(+0.22%) |
Feb 02, 2007 | 4.685 | 4.688 | 4.595 | 4.620 | 2,318,993 | -0.04(-0.82%) |
Feb 01, 2007 | 4.597 | 4.818 | 4.597 | 4.658 | 7,288,263 | +0.19(+4.33%) |
Jan 31, 2007 | 4.506 | 4.579 | 4.448 | 4.465 | 8,069,686 | -0.04(-0.88%) |
Jan 30, 2007 | 4.622 | 4.648 | 4.493 | 4.505 | 8,682,392 | -0.10(-2.26%) |
Jan 29, 2007 | 4.227 | 4.711 | 4.194 | 4.609 | 13,743,193 | +0.41(+9.69%) |
Jan 26, 2007 | 4.146 | 4.229 | 4.128 | 4.202 | 4,368,177 | +0.06(+1.34%) |
Jan 25, 2007 | 4.216 | 4.238 | 4.130 | 4.146 | 2,508,201 | -0.07(-1.73%) |
Jan 24, 2007 | 4.235 | 4.260 | 4.070 | 4.219 | 3,566,946 | -0.02(-0.41%) |
Jan 23, 2007 | 4.187 | 4.287 | 4.150 | 4.237 | 6,435,120 | +0.04(+0.94%) |
Jan 22, 2007 | 4.290 | 4.294 | 4.187 | 4.197 | 3,407,792 | -0.09(-2.12%) |
Jan 19, 2007 | 4.216 | 4.297 | 4.205 | 4.288 | 4,384,570 | +0.07(+1.56%) |
Jan 18, 2007 | 4.307 | 4.320 | 4.221 | 4.222 | 3,796,454 | -0.08(-1.90%) |
Jan 17, 2007 | 4.303 | 4.333 | 4.276 | 4.304 | 5,055,336 | +0.00(+0.00%) |
Jan 16, 2007 | 4.276 | 4.358 | 4.273 | 4.304 | 6,734,301 | +0.05(+1.27%) |
Jan 12, 2007 | 4.130 | 4.287 | 4.121 | 4.250 | 7,314,903 | +0.19(+4.80%) |
Jan 11, 2007 | 3.981 | 4.073 | 3.967 | 4.055 | 3,681,700 | +0.08(+2.03%) |
Jan 10, 2007 | 3.956 | 3.992 | 3.945 | 3.975 | 4,760,254 | +0.02(+0.48%) |
Jan 09, 2007 | 3.877 | 3.967 | 3.872 | 3.956 | 4,122,274 | +0.09(+2.27%) |
Jan 08, 2007 | 3.893 | 3.915 | 3.820 | 3.868 | 3,476,098 | -0.02(-0.64%) |
Jan 05, 2007 | 3.784 | 3.903 | 3.784 | 3.893 | 2,961,753 | -0.02(-0.60%) |
Jan 04, 2007 | 3.872 | 3.937 | 3.850 | 3.916 | 2,932,382 | +0.04(+1.10%) |
Jan 03, 2007 | 3.790 | 3.915 | 3.762 | 3.874 | 5,256,156 | +0.12(+3.20%) |
Dec 29, 2006 | 3.792 | 3.837 | 3.742 | 3.754 | 2,577,873 | -0.05(-1.31%) |
Dec 28, 2006 | 3.881 | 3.894 | 3.799 | 3.803 | 2,895,496 | -0.06(-1.55%) |
Dec 27, 2006 | 3.828 | 3.894 | 3.820 | 3.863 | 4,639,352 | +0.06(+1.58%) |
Dec 26, 2006 | 3.654 | 3.806 | 3.623 | 3.803 | 4,798,505 | +0.15(+4.09%) |
Dec 22, 2006 | 3.587 | 3.654 | 3.546 | 3.654 | 3,528,694 | +0.07(+1.88%) |
Dec 21, 2006 | 3.594 | 3.607 | 3.541 | 3.587 | 1,907,790 | -0.01(-0.20%) |
Dec 20, 2006 | 3.514 | 3.610 | 3.511 | 3.594 | 6,370,229 | +0.10(+2.76%) |
Dec 19, 2006 | 3.433 | 3.505 | 3.407 | 3.497 | 3,144,814 | +0.04(+1.23%) |
Dec 18, 2006 | 3.506 | 3.518 | 3.413 | 3.455 | 4,526,647 | -0.06(-1.67%) |
Dec 15, 2006 | 3.483 | 3.530 | 3.467 | 3.514 | 4,377,739 | +0.04(+1.01%) |
Dec 14, 2006 | 3.470 | 3.508 | 3.464 | 3.478 | 3,942,629 | +0.02(+0.64%) |
Dec 13, 2006 | 3.470 | 3.483 | 3.426 | 3.457 | 2,422,818 | +0.02(+0.55%) |
Dec 12, 2006 | 3.459 | 3.495 | 3.430 | 3.437 | 2,662,572 | -0.03(-0.89%) |
Dec 11, 2006 | 3.432 | 3.514 | 3.430 | 3.468 | 3,351,781 | +0.05(+1.37%) |
Dec 08, 2006 | 3.396 | 3.423 | 3.373 | 3.421 | 3,987,028 | +0.02(+0.73%) |
Dec 07, 2006 | 3.418 | 3.437 | 3.392 | 3.396 | 4,095,635 | -0.02(-0.51%) |
Dec 06, 2006 | 3.394 | 3.427 | 3.394 | 3.414 | 2,025,276 | +0.02(+0.73%) |
Dec 05, 2006 | 3.345 | 3.395 | 3.334 | 3.389 | 3,929,651 | +0.06(+1.67%) |
Dec 04, 2006 | 3.294 | 3.345 | 3.294 | 3.334 | 4,252,739 | +0.03(+1.02%) |
Dec 01, 2006 | 3.282 | 3.331 | 3.199 | 3.300 | 5,291,675 | -0.03(-0.92%) |
Nov 30, 2006 | 3.307 | 3.350 | 3.304 | 3.331 | 7,420,094 | +0.03(+0.98%) |
Nov 29, 2006 | 3.288 | 3.323 | 3.263 | 3.298 | 2,597,682 | +0.05(+1.62%) |
Nov 28, 2006 | 3.227 | 3.260 | 3.180 | 3.246 | 2,116,123 | +0.00(+0.14%) |
Nov 27, 2006 | 3.334 | 3.334 | 3.228 | 3.241 | 2,198,774 | -0.10(-3.11%) |
Nov 24, 2006 | 3.314 | 3.345 | 3.295 | 3.345 | 840,165 | +0.01(+0.26%) |
Nov 22, 2006 | 3.360 | 3.375 | 3.320 | 3.336 | 1,702,871 | -0.03(-0.83%) |
Nov 21, 2006 | 3.312 | 3.366 | 3.294 | 3.364 | 3,163,256 | +0.05(+1.59%) |
Nov 20, 2006 | 3.243 | 3.331 | 3.228 | 3.312 | 5,057,385 | +0.14(+4.29%) |
Nov 17, 2006 | 3.174 | 3.187 | 3.153 | 3.175 | 2,490,441 | +0.00(+0.05%) |
Nov 16, 2006 | 3.161 | 3.203 | 3.152 | 3.174 | 1,704,237 | +0.02(+0.74%) |
Nov 15, 2006 | 3.105 | 3.184 | 3.045 | 3.151 | 6,273,234 | -0.02(-0.69%) |
Nov 14, 2006 | 3.120 | 3.199 | 3.104 | 3.172 | 5,500,009 | +0.07(+2.22%) |
Nov 13, 2006 | 3.112 | 3.126 | 3.070 | 3.104 | 2,640,031 | -0.02(-0.70%) |
Nov 10, 2006 | 3.047 | 3.193 | 3.004 | 3.126 | 5,827,879 | +0.10(+3.14%) |
Nov 09, 2006 | 3.082 | 3.096 | 3.022 | 3.030 | 2,362,025 | -0.05(-1.48%) |
Nov 08, 2006 | 3.016 | 3.107 | 3.001 | 3.076 | 3,481,563 | +0.05(+1.69%) |
Nov 07, 2006 | 3.036 | 3.064 | 3.009 | 3.025 | 5,459,708 | +0.00(+0.10%) |
Nov 06, 2006 | 2.972 | 3.032 | 2.959 | 3.022 | 5,456,293 | +0.06(+2.08%) |
Nov 03, 2006 | 2.959 | 2.973 | 2.929 | 2.960 | 4,006,837 | +0.01(+0.20%) |
Nov 02, 2006 | 2.915 | 3.025 | 2.878 | 2.954 | 8,873,649 | +0.03(+1.10%) |
Nov 01, 2006 | 2.998 | 3.082 | 2.921 | 2.922 | 10,570,373 | +0.02(+0.71%) |
Oct 31, 2006 | 2.965 | 2.976 | 2.890 | 2.902 | 2,463,802 | -0.03(-1.15%) |
Oct 30, 2006 | 2.928 | 2.966 | 2.913 | 2.935 | 6,417,360 | +0.01(+0.20%) |
Oct 27, 2006 | 2.845 | 3.055 | 2.782 | 2.929 | 7,207,662 | +0.08(+2.99%) |
Oct 26, 2006 | 2.837 | 2.865 | 2.817 | 2.845 | 4,415,991 | +0.03(+0.93%) |
Oct 25, 2006 | 2.767 | 2.840 | 2.767 | 2.818 | 9,043,731 | +0.06(+2.34%) |
Oct 24, 2006 | 2.745 | 2.774 | 2.724 | 2.754 | 2,382,517 | +0.00(+0.11%) |
Oct 23, 2006 | 2.708 | 2.770 | 2.696 | 2.751 | 2,929,649 | +0.03(+0.97%) |
Oct 20, 2006 | 2.782 | 2.782 | 2.703 | 2.724 | 4,983,615 | -0.06(-2.00%) |
Oct 19, 2006 | 2.757 | 2.798 | 2.757 | 2.780 | 5,883,206 | +0.02(+0.85%) |
Oct 18, 2006 | 2.730 | 2.770 | 2.722 | 2.757 | 3,172,136 | +0.05(+1.67%) |
Oct 17, 2006 | 2.774 | 2.780 | 2.657 | 2.711 | 3,852,465 | -0.06(-2.22%) |
Oct 16, 2006 | 2.741 | 2.782 | 2.723 | 2.773 | 4,032,793 | +0.03(+1.01%) |
Oct 13, 2006 | 2.802 | 2.806 | 2.742 | 2.745 | 2,701,507 | -0.04(-1.57%) |
Oct 12, 2006 | 2.672 | 2.809 | 2.672 | 2.789 | 5,301,238 | +0.12(+4.67%) |
Oct 11, 2006 | 2.723 | 2.723 | 2.616 | 2.664 | 2,366,807 | -0.06(-2.20%) |
Oct 10, 2006 | 2.692 | 2.742 | 2.688 | 2.724 | 6,691,268 | +0.03(+1.20%) |
Oct 09, 2006 | 2.666 | 2.703 | 2.634 | 2.692 | 2,750,004 | +0.03(+1.04%) |
Oct 06, 2006 | 2.669 | 2.675 | 2.632 | 2.664 | 4,549,871 | -0.00(-0.16%) |
Oct 05, 2006 | 2.590 | 2.679 | 2.590 | 2.669 | 7,669,412 | +0.08(+3.11%) |
Oct 04, 2006 | 2.566 | 2.591 | 2.543 | 2.588 | 5,004,107 | +0.02(+0.91%) |
Oct 03, 2006 | 2.550 | 2.610 | 2.539 | 2.565 | 3,420,770 | +0.00(+0.00%) |
Oct 02, 2006 | 2.530 | 2.566 | 2.518 | 2.565 | 5,619,545 | +0.07(+2.64%) |
Sep 29, 2006 | 2.521 | 2.528 | 2.490 | 2.499 | 2,790,305 | -0.03(-1.27%) |
Sep 28, 2006 | 2.496 | 2.536 | 2.467 | 2.531 | 2,407,791 | +0.04(+1.71%) |
Sep 27, 2006 | 2.465 | 2.518 | 2.452 | 2.489 | 1,728,145 | +0.01(+0.35%) |
Sep 26, 2006 | 2.439 | 2.496 | 2.439 | 2.480 | 2,485,660 | +0.05(+1.93%) |
Sep 25, 2006 | 2.440 | 2.467 | 2.407 | 2.433 | 1,621,587 | -0.01(-0.36%) |
Sep 22, 2006 | 2.474 | 2.474 | 2.420 | 2.442 | 1,924,866 | -0.03(-1.36%) |
Sep 21, 2006 | 2.499 | 2.499 | 2.454 | 2.476 | 2,337,435 | -0.01(-0.24%) |
Sep 20, 2006 | 2.496 | 2.512 | 2.457 | 2.481 | 4,036,209 | -0.01(-0.29%) |
Sep 19, 2006 | 2.460 | 2.501 | 2.435 | 2.489 | 4,522,548 | +0.03(+1.07%) |
Sep 18, 2006 | 2.458 | 2.481 | 2.423 | 2.462 | 1,601,778 | +0.01(+0.60%) |
Sep 15, 2006 | 2.481 | 2.483 | 2.430 | 2.448 | 4,549,188 | -0.02(-0.77%) |
Sep 14, 2006 | 2.460 | 2.474 | 2.433 | 2.467 | 3,784,842 | +0.00(+0.00%) |
Sep 13, 2006 | 2.443 | 2.489 | 2.426 | 2.467 | 3,115,442 | +0.02(+0.90%) |
Sep 12, 2006 | 2.398 | 2.452 | 2.398 | 2.445 | 3,157,109 | +0.05(+1.95%) |
Sep 11, 2006 | 2.416 | 2.436 | 2.397 | 2.398 | 2,842,901 | -0.02(-1.03%) |
Sep 08, 2006 | 2.417 | 2.439 | 2.405 | 2.423 | 1,784,839 | +0.01(+0.30%) |
Sep 07, 2006 | 2.411 | 2.445 | 2.410 | 2.416 | 1,769,128 | -0.01(-0.60%) |
Sep 06, 2006 | 2.421 | 2.468 | 2.414 | 2.430 | 2,766,398 | +0.00(+0.18%) |
Sep 05, 2006 | 2.339 | 2.427 | 2.339 | 2.426 | 2,078,555 | +0.10(+4.15%) |
Sep 01, 2006 | 2.342 | 2.370 | 2.313 | 2.329 | 1,529,374 | +0.01(+0.32%) |
Aug 31, 2006 | 2.331 | 2.376 | 2.310 | 2.322 | 1,959,702 | -0.01(-0.44%) |
Aug 30, 2006 | 2.354 | 2.372 | 2.320 | 2.332 | 1,453,554 | -0.01(-0.44%) |
Aug 29, 2006 | 2.350 | 2.372 | 2.288 | 2.342 | 1,153,690 | +0.00(+0.13%) |
Aug 28, 2006 | 2.284 | 2.357 | 2.281 | 2.339 | 1,702,188 | +0.06(+2.63%) |
Aug 25, 2006 | 2.268 | 2.298 | 2.247 | 2.279 | 726,777 | +0.01(+0.45%) |
Aug 24, 2006 | 2.277 | 2.291 | 2.257 | 2.269 | 1,891,396 | -0.00(-0.13%) |
Aug 23, 2006 | 2.281 | 2.290 | 2.253 | 2.272 | 1,578,554 | +0.00(+0.00%) |
Aug 22, 2006 | 2.253 | 2.284 | 2.230 | 2.272 | 1,450,822 | +0.01(+0.39%) |
Aug 21, 2006 | 2.225 | 2.269 | 2.216 | 2.263 | 806,695 | +0.03(+1.31%) |
Aug 18, 2006 | 2.275 | 2.284 | 2.205 | 2.234 | 1,150,275 | -0.04(-1.55%) |
Aug 17, 2006 | 2.269 | 2.277 | 2.246 | 2.269 | 1,170,767 | +0.00(+0.19%) |
Aug 16, 2006 | 2.266 | 2.285 | 2.255 | 2.265 | 1,109,291 | +0.02(+0.98%) |
Aug 15, 2006 | 2.222 | 2.268 | 2.187 | 2.243 | 1,357,242 | +0.05(+2.47%) |
Aug 14, 2006 | 2.148 | 2.224 | 2.139 | 2.189 | 1,895,495 | +0.06(+2.61%) |
Aug 11, 2006 | 2.159 | 2.227 | 2.124 | 2.133 | 1,952,872 | -0.04(-1.75%) |
Aug 10, 2006 | 2.189 | 2.222 | 2.168 | 2.171 | 2,396,862 | -0.03(-1.33%) |
Aug 09, 2006 | 2.212 | 2.234 | 2.196 | 2.200 | 1,997,271 | +0.02(+0.74%) |
Aug 08, 2006 | 2.263 | 2.279 | 2.178 | 2.184 | 2,485,660 | -0.07(-2.93%) |
Aug 07, 2006 | 2.233 | 2.255 | 2.214 | 2.250 | 3,543,038 | -0.00(-0.20%) |
Aug 04, 2006 | 2.277 | 2.322 | 2.227 | 2.255 | 1,698,090 | +0.03(+1.18%) |
Aug 03, 2006 | 2.227 | 2.268 | 2.211 | 2.228 | 1,864,074 | -0.01(-0.65%) |
Aug 02, 2006 | 2.325 | 2.325 | 2.227 | 2.243 | 3,033,475 | -0.07(-2.92%) |
Aug 01, 2006 | 2.373 | 2.373 | 2.285 | 2.310 | 2,321,042 | -0.06(-2.65%) |
Jul 31, 2006 | 2.307 | 2.397 | 2.266 | 2.373 | 4,622,958 | +0.05(+2.34%) |
Jul 28, 2006 | 2.328 | 2.344 | 2.288 | 2.319 | 5,381,156 | +0.11(+4.97%) |
Jul 27, 2006 | 2.189 | 2.233 | 2.132 | 2.209 | 2,633,201 | +0.03(+1.55%) |
Jul 26, 2006 | 2.168 | 2.187 | 2.104 | 2.175 | 2,105,878 | +0.00(+0.20%) |
Jul 25, 2006 | 2.101 | 2.175 | 2.079 | 2.171 | 2,880,469 | +0.08(+3.71%) |
Jul 24, 2006 | 2.028 | 2.094 | 2.003 | 2.094 | 2,447,408 | +0.07(+3.32%) |
Jul 21, 2006 | 2.006 | 2.058 | 1.982 | 2.026 | 4,260,936 | +0.02(+1.02%) |
Jul 20, 2006 | 2.080 | 2.086 | 2.004 | 2.006 | 2,386,616 | -0.07(-3.25%) |
Jul 19, 2006 | 1.956 | 2.076 | 1.956 | 2.073 | 2,527,326 | +0.12(+6.31%) |
Jul 18, 2006 | 1.918 | 1.953 | 1.903 | 1.950 | 1,496,587 | +0.04(+2.15%) |
Jul 17, 2006 | 1.931 | 1.946 | 1.890 | 1.909 | 1,705,604 | -0.03(-1.36%) |
Jul 14, 2006 | 1.962 | 1.969 | 1.912 | 1.935 | 1,807,380 | -0.02(-0.90%) |
Jul 13, 2006 | 1.991 | 2.022 | 1.952 | 1.953 | 1,741,806 | -0.06(-2.91%) |
Jul 12, 2006 | 2.016 | 2.091 | 2.012 | 2.012 | 2,316,943 | -0.01(-0.44%) |
Jul 11, 2006 | 1.992 | 2.038 | 1.954 | 2.020 | 2,236,342 | +0.02(+0.95%) |
Jul 10, 2006 | 2.013 | 2.029 | 1.995 | 2.001 | 1,604,510 | -0.01(-0.58%) |
Jul 07, 2006 | 2.045 | 2.045 | 1.995 | 2.013 | 1,903,691 | -0.04(-1.93%) |
Jul 06, 2006 | 2.061 | 2.086 | 2.025 | 2.053 | 1,401,641 | -0.00(-0.07%) |
Jul 05, 2006 | 2.055 | 2.069 | 2.012 | 2.054 | 1,790,986 | -0.00(-0.07%) |