Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.269 | 4.302 | 4.229 | 4.237 | 30,825,144 | -0.00(-0.02%) |
May 30, 2007 | 4.101 | 4.255 | 4.074 | 4.237 | 38,766,988 | +0.05(+1.24%) |
May 29, 2007 | 4.265 | 4.275 | 4.155 | 4.186 | 32,002,918 | -0.04(-0.85%) |
May 25, 2007 | 4.205 | 4.249 | 4.178 | 4.222 | 31,759,742 | +0.07(+1.66%) |
May 24, 2007 | 4.254 | 4.336 | 4.117 | 4.153 | 55,851,120 | -0.13(-2.93%) |
May 23, 2007 | 4.280 | 4.343 | 4.255 | 4.278 | 35,953,212 | +0.02(+0.51%) |
May 22, 2007 | 4.286 | 4.300 | 4.250 | 4.257 | 22,862,454 | -0.01(-0.16%) |
May 21, 2007 | 4.215 | 4.314 | 4.209 | 4.263 | 52,572,884 | +0.06(+1.35%) |
May 18, 2007 | 4.158 | 4.222 | 4.152 | 4.206 | 29,646,886 | +0.03(+0.70%) |
May 17, 2007 | 4.168 | 4.217 | 4.106 | 4.177 | 39,740,864 | +0.01(+0.14%) |
May 16, 2007 | 4.064 | 4.185 | 4.058 | 4.171 | 55,054,936 | +0.13(+3.31%) |
May 15, 2007 | 4.023 | 4.050 | 4.005 | 4.038 | 39,494,384 | +0.05(+1.24%) |
May 14, 2007 | 3.937 | 4.027 | 3.940 | 3.988 | 34,251,492 | -0.01(-0.37%) |
May 11, 2007 | 3.920 | 4.010 | 3.929 | 4.003 | 33,979,596 | +0.11(+2.92%) |
May 10, 2007 | 3.960 | 3.972 | 3.863 | 3.890 | 40,567,560 | -0.09(-2.30%) |
May 09, 2007 | 3.958 | 3.981 | 3.902 | 3.981 | 32,265,242 | +0.03(+0.81%) |
May 08, 2007 | 3.917 | 3.981 | 3.859 | 3.949 | 45,431,440 | +0.02(+0.47%) |
May 07, 2007 | 3.979 | 3.988 | 3.927 | 3.931 | 31,656,728 | -0.07(-1.66%) |
May 04, 2007 | 4.062 | 4.070 | 3.978 | 3.997 | 33,530,712 | -0.02(-0.59%) |
May 03, 2007 | 4.038 | 4.047 | 4.000 | 4.021 | 30,798,976 | +0.02(+0.57%) |
May 02, 2007 | 3.972 | 4.011 | 3.968 | 3.998 | 24,509,296 | +0.02(+0.52%) |
May 01, 2007 | 3.964 | 3.985 | 3.920 | 3.977 | 23,338,006 | +0.01(+0.31%) |
Apr 30, 2007 | 4.027 | 4.065 | 3.959 | 3.965 | 28,189,454 | -0.05(-1.14%) |
Apr 27, 2007 | 3.998 | 4.035 | 3.976 | 4.011 | 29,045,214 | -0.05(-1.17%) |
Apr 26, 2007 | 4.121 | 4.125 | 4.050 | 4.058 | 25,304,218 | -0.08(-1.91%) |
Apr 25, 2007 | 4.057 | 4.157 | 4.031 | 4.137 | 28,421,358 | +0.12(+2.94%) |
Apr 24, 2007 | 4.012 | 4.032 | 3.976 | 4.019 | 19,718,254 | -0.01(-0.33%) |
Apr 23, 2007 | 4.051 | 4.077 | 4.022 | 4.032 | 21,065,688 | -0.04(-1.09%) |
Apr 20, 2007 | 4.111 | 4.116 | 4.025 | 4.077 | 29,219,356 | +0.04(+1.08%) |
Apr 19, 2007 | 4.013 | 4.047 | 3.988 | 4.033 | 27,646,770 | -0.07(-1.68%) |
Apr 18, 2007 | 4.083 | 4.134 | 4.075 | 4.102 | 40,880,228 | -0.02(-0.43%) |
Apr 17, 2007 | 4.205 | 4.216 | 4.105 | 4.120 | 33,507,160 | -0.09(-2.23%) |
Apr 16, 2007 | 4.179 | 4.219 | 4.164 | 4.214 | 26,413,482 | +0.07(+1.58%) |
Apr 13, 2007 | 4.101 | 4.172 | 4.083 | 4.148 | 36,519,640 | +0.06(+1.40%) |
Apr 12, 2007 | 3.998 | 4.103 | 3.987 | 4.091 | 38,674,888 | +0.09(+2.22%) |
Apr 11, 2007 | 4.074 | 4.081 | 3.988 | 4.002 | 33,305,406 | -0.06(-1.56%) |
Apr 10, 2007 | 3.991 | 4.066 | 3.987 | 4.066 | 28,545,358 | +0.05(+1.15%) |
Apr 09, 2007 | 4.031 | 4.083 | 4.014 | 4.020 | 43,820,100 | +0.02(+0.46%) |
Apr 05, 2007 | 3.956 | 4.025 | 3.934 | 4.001 | 37,466,784 | +0.03(+0.84%) |
Apr 04, 2007 | 3.867 | 3.987 | 3.866 | 3.968 | 35,615,116 | +0.06(+1.43%) |
Apr 03, 2007 | 3.919 | 3.940 | 3.885 | 3.912 | 33,095,650 | -0.04(-0.96%) |
Apr 02, 2007 | 3.917 | 3.954 | 3.902 | 3.950 | 32,931,428 | +0.05(+1.34%) |
Mar 30, 2007 | 3.980 | 3.980 | 3.868 | 3.898 | 54,904,024 | -0.07(-1.79%) |
Mar 29, 2007 | 3.764 | 3.993 | 3.758 | 3.969 | 119,585,072 | +0.27(+7.33%) |
Mar 28, 2007 | 3.732 | 3.742 | 3.682 | 3.698 | 29,617,640 | -0.02(-0.62%) |
Mar 27, 2007 | 3.729 | 3.748 | 3.689 | 3.721 | 26,570,594 | -0.03(-0.80%) |
Mar 26, 2007 | 3.747 | 3.762 | 3.685 | 3.751 | 36,130,392 | +0.03(+0.75%) |
Mar 23, 2007 | 3.707 | 3.760 | 3.698 | 3.723 | 31,982,276 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0082 | 3.740 | 3.680 | 3.704 | 49,395,136 | +0.05(+1.34%) |
Mar 21, 2007 | 3.537 | 3.665 | 3.526 | 3.655 | 52,093,172 | +0.17(+4.75%) |
Mar 20, 2007 | 3.447 | 3.517 | 3.443 | 3.490 | 34,243,708 | +0.05(+1.42%) |
Mar 19, 2007 | 3.428 | 3.466 | 3.412 | 3.441 | 25,363,270 | +0.07(+1.93%) |
Mar 16, 2007 | 3.463 | 3.475 | 3.372 | 3.376 | 33,585,028 | -0.05(-1.58%) |
Mar 15, 2007 | 3.436 | 3.467 | 3.414 | 3.430 | 26,167,318 | -0.02(-0.68%) |
Mar 14, 2007 | 3.410 | 3.460 | 3.342 | 3.453 | 40,266,648 | +0.04(+1.10%) |
Mar 13, 2007 | 3.516 | 3.523 | 3.408 | 3.416 | 37,695,396 | -0.10(-2.85%) |
Mar 12, 2007 | 3.507 | 3.531 | 3.487 | 3.516 | 22,586,600 | -0.02(-0.57%) |
Mar 09, 2007 | 3.561 | 3.562 | 3.497 | 3.536 | 24,606,042 | +0.04(+1.09%) |
Mar 08, 2007 | 3.494 | 3.542 | 3.472 | 3.498 | 37,532,000 | +0.07(+1.91%) |
Mar 07, 2007 | 3.423 | 3.503 | 3.416 | 3.432 | 30,252,054 | -0.01(-0.20%) |
Mar 06, 2007 | 3.393 | 3.461 | 3.389 | 3.439 | 44,097,740 | +0.13(+3.89%) |
Mar 05, 2007 | 3.296 | 3.341 | 3.242 | 3.311 | 59,616,932 | -0.08(-2.26%) |
Mar 02, 2007 | 3.464 | 3.490 | 3.369 | 3.387 | 65,151,888 | -0.11(-3.03%) |
Mar 01, 2007 | 3.400 | 3.512 | 3.367 | 3.493 | 64,232,364 | -0.05(-1.54%) |
Feb 28, 2007 | 3.565 | 3.591 | 3.508 | 3.547 | 54,801,932 | +0.03(+0.98%) |
Feb 27, 2007 | 3.631 | 3.663 | 3.486 | 3.513 | 75,849,056 | -0.27(-7.26%) |
Feb 26, 2007 | 3.796 | 3.805 | 3.761 | 3.788 | 25,673,858 | +0.04(+1.14%) |
Feb 23, 2007 | 3.780 | 3.789 | 3.739 | 3.745 | 28,595,142 | -0.00(-0.04%) |
Feb 22, 2007 | 3.756 | 3.768 | 3.709 | 3.747 | 42,829,524 | +0.06(+1.71%) |
Feb 21, 2007 | 3.639 | 3.703 | 3.614 | 3.683 | 31,469,846 | +0.02(+0.61%) |
Feb 20, 2007 | 3.643 | 3.678 | 3.607 | 3.661 | 23,932,044 | -0.02(-0.62%) |
Feb 16, 2007 | 3.656 | 3.695 | 3.647 | 3.684 | 25,174,090 | +0.02(+0.53%) |
Feb 15, 2007 | 3.726 | 3.732 | 3.660 | 3.664 | 37,811,556 | -0.03(-0.87%) |
Feb 14, 2007 | 3.792 | 3.810 | 3.686 | 3.696 | 63,642,236 | -0.07(-1.94%) |
Feb 13, 2007 | 3.689 | 3.770 | 3.682 | 3.770 | 35,739,244 | +0.07(+1.93%) |
Feb 12, 2007 | 3.682 | 3.717 | 3.655 | 3.698 | 32,264,386 | -0.04(-0.98%) |
Feb 09, 2007 | 3.772 | 3.792 | 3.714 | 3.735 | 25,500,878 | -0.05(-1.27%) |
Feb 08, 2007 | 3.737 | 3.807 | 3.716 | 3.783 | 32,162,992 | +0.01(+0.38%) |
Feb 07, 2007 | 3.799 | 3.839 | 3.722 | 3.768 | 42,680,172 | -0.09(-2.42%) |
Feb 06, 2007 | 3.928 | 3.932 | 3.823 | 3.862 | 26,773,560 | -0.03(-0.79%) |
Feb 05, 2007 | 3.918 | 3.938 | 3.876 | 3.893 | 18,960,030 | -0.00(-0.07%) |
Feb 02, 2007 | 3.883 | 3.909 | 3.831 | 3.896 | 25,978,292 | +0.01(+0.16%) |
Feb 01, 2007 | 3.879 | 3.907 | 3.850 | 3.890 | 27,210,126 | +0.04(+1.04%) |
Jan 31, 2007 | 3.788 | 3.854 | 3.750 | 3.850 | 29,289,564 | +0.05(+1.44%) |
Jan 30, 2007 | 3.728 | 3.812 | 3.709 | 3.795 | 26,541,234 | +0.08(+2.25%) |
Jan 29, 2007 | 3.762 | 3.799 | 3.709 | 3.711 | 30,211,206 | -0.10(-2.69%) |
Jan 26, 2007 | 3.821 | 3.823 | 3.769 | 3.814 | 27,983,692 | +0.03(+0.81%) |
Jan 25, 2007 | 3.915 | 3.915 | 3.768 | 3.783 | 30,508,634 | -0.09(-2.28%) |
Jan 24, 2007 | 3.844 | 3.882 | 3.765 | 3.871 | 36,259,320 | +0.03(+0.66%) |
Jan 23, 2007 | 3.729 | 3.857 | 3.717 | 3.846 | 44,923,004 | +0.15(+4.04%) |
Jan 22, 2007 | 3.756 | 3.757 | 3.676 | 3.697 | 43,563,520 | -0.01(-0.22%) |
Jan 19, 2007 | 3.602 | 3.714 | 3.567 | 3.705 | 40,817,744 | +0.14(+4.03%) |
Jan 18, 2007 | 3.646 | 3.667 | 3.539 | 3.562 | 43,317,152 | -0.06(-1.56%) |
Jan 17, 2007 | 3.602 | 3.635 | 3.588 | 3.618 | 36,860,556 | +0.01(+0.14%) |
Jan 16, 2007 | 3.615 | 3.658 | 3.588 | 3.613 | 36,694,608 | -0.08(-2.29%) |
Jan 12, 2007 | 3.676 | 3.712 | 3.651 | 3.698 | 36,150,816 | +0.04(+1.17%) |
Jan 11, 2007 | 3.672 | 3.774 | 3.635 | 3.655 | 52,827,168 | +0.01(+0.18%) |
Jan 10, 2007 | 3.606 | 3.663 | 3.567 | 3.648 | 44,149,440 | -0.01(-0.37%) |
Jan 09, 2007 | 3.675 | 3.709 | 3.604 | 3.662 | 43,397,572 | -0.10(-2.62%) |
Jan 08, 2007 | 3.784 | 3.799 | 3.701 | 3.761 | 36,341,016 | +0.02(+0.63%) |
Jan 05, 2007 | 3.818 | 3.826 | 3.672 | 3.737 | 40,498,616 | -0.06(-1.51%) |
Jan 04, 2007 | 3.882 | 3.893 | 3.776 | 3.794 | 48,233,000 | -0.11(-2.80%) |
Jan 03, 2007 | 4.054 | 4.067 | 3.874 | 3.904 | 57,727,696 | -0.13(-3.23%) |
Dec 29, 2006 | 3.985 | 4.034 | 3.933 | 4.034 | 22,100,250 | +0.05(+1.23%) |
Dec 28, 2006 | 3.982 | 3.993 | 3.934 | 3.985 | 13,233,598 | +0.00(+0.07%) |
Dec 27, 2006 | 3.897 | 3.988 | 3.882 | 3.982 | 23,843,964 | +0.09(+2.43%) |
Dec 26, 2006 | 3.874 | 3.897 | 3.848 | 3.888 | 12,260,896 | +0.04(+1.15%) |
Dec 22, 2006 | 3.867 | 3.868 | 3.819 | 3.844 | 12,517,475 | -0.00(-0.09%) |
Dec 21, 2006 | 3.842 | 3.853 | 3.794 | 3.847 | 17,788,192 | -0.00(-0.08%) |
Dec 20, 2006 | 3.838 | 3.875 | 3.801 | 3.850 | 25,077,076 | +0.04(+1.09%) |
Dec 19, 2006 | 3.733 | 3.813 | 3.693 | 3.809 | 34,672,616 | +0.05(+1.21%) |
Dec 18, 2006 | 3.878 | 3.887 | 3.763 | 3.763 | 37,426,052 | -0.06(-1.60%) |
Dec 15, 2006 | 3.871 | 3.871 | 3.806 | 3.824 | 15,507,066 | +0.01(+0.23%) |
Dec 14, 2006 | 3.825 | 3.842 | 3.796 | 3.816 | 25,890,214 | +0.03(+0.86%) |
Dec 13, 2006 | 3.785 | 3.801 | 3.746 | 3.783 | 25,941,274 | -0.01(-0.20%) |
Dec 12, 2006 | 3.857 | 3.858 | 3.775 | 3.791 | 26,762,070 | -0.06(-1.44%) |
Dec 11, 2006 | 3.839 | 3.870 | 3.825 | 3.846 | 16,458,067 | -0.00(-0.03%) |
Dec 08, 2006 | 3.846 | 3.893 | 3.828 | 3.847 | 25,914,468 | +0.03(+0.90%) |
Dec 07, 2006 | 3.817 | 3.838 | 3.785 | 3.813 | 23,398,462 | +0.04(+1.10%) |
Dec 06, 2006 | 3.800 | 3.848 | 3.768 | 3.771 | 24,532,004 | -0.04(-0.96%) |
Dec 05, 2006 | 3.782 | 3.828 | 3.760 | 3.808 | 32,859,968 | +0.06(+1.71%) |
Dec 04, 2006 | 3.647 | 3.744 | 3.644 | 3.744 | 23,842,688 | +0.07(+1.79%) |
Dec 01, 2006 | 3.615 | 3.682 | 3.601 | 3.678 | 28,029,648 | -0.01(-0.27%) |
Nov 30, 2006 | 3.662 | 3.717 | 3.658 | 3.688 | 28,661,520 | +0.01(+0.22%) |
Nov 29, 2006 | 3.576 | 3.688 | 3.575 | 3.680 | 45,891,876 | +0.13(+3.68%) |
Nov 28, 2006 | 3.494 | 3.559 | 3.488 | 3.549 | 24,829,432 | +0.06(+1.72%) |
Nov 27, 2006 | 3.557 | 3.567 | 3.459 | 3.489 | 25,143,454 | -0.06(-1.57%) |
Nov 24, 2006 | 3.542 | 3.579 | 3.534 | 3.545 | 8,287,115 | -0.03(-0.75%) |
Nov 22, 2006 | 3.569 | 3.596 | 3.506 | 3.571 | 20,946,282 | -0.00(-0.01%) |
Nov 21, 2006 | 3.496 | 3.579 | 3.488 | 3.572 | 25,638,740 | +0.09(+2.73%) |
Nov 20, 2006 | 3.488 | 3.500 | 3.450 | 3.477 | 16,220,636 | -0.02(-0.59%) |
Nov 17, 2006 | 3.446 | 3.504 | 3.416 | 3.498 | 34,682,828 | +0.00(+0.07%) |
Nov 16, 2006 | 3.600 | 3.602 | 3.485 | 3.495 | 32,872,734 | -0.09(-2.46%) |
Nov 15, 2006 | 3.560 | 3.618 | 3.535 | 3.584 | 26,283,380 | +0.02(+0.67%) |
Nov 14, 2006 | 3.573 | 3.581 | 3.525 | 3.560 | 26,608,890 | +0.06(+1.61%) |
Nov 13, 2006 | 3.561 | 3.564 | 3.493 | 3.503 | 39,966,308 | -0.13(-3.70%) |
Nov 10, 2006 | 3.639 | 3.663 | 3.597 | 3.638 | 24,948,148 | +0.02(+0.66%) |
Nov 09, 2006 | 3.641 | 3.678 | 3.580 | 3.614 | 28,544,082 | +0.01(+0.34%) |
Nov 08, 2006 | 3.468 | 3.618 | 3.468 | 3.602 | 30,252,054 | +0.07(+2.05%) |
Nov 07, 2006 | 3.555 | 3.564 | 3.505 | 3.530 | 26,325,504 | -0.01(-0.27%) |
Nov 06, 2006 | 3.507 | 3.569 | 3.480 | 3.539 | 28,754,706 | +0.06(+1.59%) |
Nov 03, 2006 | 3.450 | 3.505 | 3.428 | 3.484 | 25,383,438 | +0.08(+2.25%) |
Nov 02, 2006 | 3.418 | 3.432 | 3.358 | 3.407 | 18,986,838 | -0.01(-0.31%) |
Nov 01, 2006 | 3.437 | 3.470 | 3.399 | 3.418 | 31,039,662 | -0.06(-1.70%) |
Oct 31, 2006 | 3.438 | 3.492 | 3.396 | 3.477 | 29,740,174 | +0.06(+1.88%) |
Oct 30, 2006 | 3.459 | 3.463 | 3.396 | 3.412 | 22,527,882 | -0.07(-2.12%) |
Oct 27, 2006 | 3.492 | 3.556 | 3.481 | 3.486 | 20,750,976 | -0.03(-0.96%) |
Oct 26, 2006 | 3.551 | 3.580 | 3.490 | 3.520 | 32,890,604 | -0.01(-0.27%) |
Oct 25, 2006 | 3.435 | 3.539 | 3.409 | 3.530 | 56,111,632 | +0.12(+3.62%) |
Oct 24, 2006 | 3.329 | 3.418 | 3.324 | 3.406 | 38,998,712 | +0.08(+2.45%) |
Oct 23, 2006 | 3.283 | 3.342 | 3.260 | 3.325 | 36,837,580 | -0.03(-0.86%) |
Oct 20, 2006 | 3.369 | 3.384 | 3.320 | 3.354 | 20,574,818 | -0.03(-0.88%) |
Oct 19, 2006 | 3.288 | 3.392 | 3.288 | 3.383 | 28,184,106 | +0.06(+1.89%) |
Oct 18, 2006 | 3.387 | 3.392 | 3.309 | 3.321 | 32,050,660 | -0.02(-0.46%) |
Oct 17, 2006 | 3.386 | 3.396 | 3.324 | 3.336 | 31,356,238 | -0.08(-2.45%) |
Oct 16, 2006 | 3.349 | 3.436 | 3.349 | 3.420 | 32,013,640 | +0.05(+1.50%) |
Oct 13, 2006 | 3.329 | 3.385 | 3.323 | 3.369 | 42,835,908 | +0.05(+1.64%) |
Oct 12, 2006 | 3.260 | 3.325 | 3.255 | 3.315 | 31,841,312 | +0.07(+2.21%) |
Oct 11, 2006 | 3.231 | 3.259 | 3.201 | 3.243 | 31,080,510 | -0.00(-0.06%) |
Oct 10, 2006 | 3.228 | 3.273 | 3.220 | 3.245 | 28,057,730 | +0.03(+0.97%) |
Oct 09, 2006 | 3.220 | 3.295 | 3.205 | 3.214 | 40,494,784 | +0.02(+0.69%) |
Oct 06, 2006 | 3.152 | 3.193 | 3.121 | 3.192 | 37,406,904 | +0.01(+0.30%) |
Oct 05, 2006 | 3.228 | 3.243 | 3.135 | 3.183 | 49,977,992 | +0.02(+0.54%) |
Oct 04, 2006 | 3.084 | 3.166 | 3.026 | 3.165 | 72,138,240 | +0.09(+2.93%) |
Oct 03, 2006 | 3.198 | 3.208 | 3.056 | 3.075 | 60,610,060 | -0.17(-5.19%) |
Oct 02, 2006 | 3.305 | 3.329 | 3.234 | 3.244 | 32,350,640 | -0.04(-1.22%) |
Sep 29, 2006 | 3.222 | 3.296 | 3.222 | 3.284 | 30,203,546 | +0.02(+0.50%) |
Sep 28, 2006 | 3.237 | 3.298 | 3.205 | 3.267 | 55,558,900 | +0.07(+2.09%) |
Sep 27, 2006 | 3.114 | 3.202 | 3.076 | 3.200 | 53,810,080 | +0.10(+3.35%) |
Sep 26, 2006 | 3.043 | 3.124 | 3.024 | 3.096 | 47,054,780 | +0.09(+2.90%) |
Sep 25, 2006 | 2.957 | 3.013 | 2.890 | 3.009 | 56,263,536 | +0.01(+0.20%) |
Sep 22, 2006 | 3.028 | 3.033 | 2.969 | 3.003 | 30,964,348 | -0.01(-0.43%) |
Sep 21, 2006 | 3.020 | 3.081 | 2.981 | 3.016 | 59,066,756 | -0.00(-0.14%) |
Sep 20, 2006 | 3.126 | 3.165 | 3.003 | 3.020 | 56,320,980 | -0.12(-3.84%) |
Sep 19, 2006 | 3.221 | 3.231 | 3.120 | 3.141 | 35,737,224 | -0.09(-2.69%) |
Sep 18, 2006 | 3.169 | 3.241 | 3.132 | 3.228 | 35,211,304 | +0.12(+3.99%) |
Sep 15, 2006 | 3.154 | 3.163 | 3.064 | 3.104 | 50,417,112 | -0.04(-1.22%) |
Sep 14, 2006 | 3.246 | 3.249 | 3.126 | 3.143 | 43,892,860 | -0.08(-2.62%) |
Sep 13, 2006 | 3.151 | 3.265 | 3.118 | 3.227 | 39,345,924 | +0.11(+3.44%) |
Sep 12, 2006 | 3.173 | 3.190 | 3.096 | 3.120 | 33,316,960 | -0.01(-0.24%) |
Sep 11, 2006 | 3.214 | 3.226 | 3.096 | 3.127 | 67,568,328 | -0.15(-4.67%) |
Sep 08, 2006 | 3.345 | 3.361 | 3.264 | 3.280 | 28,013,052 | -0.08(-2.50%) |
Sep 07, 2006 | 3.369 | 3.398 | 3.335 | 3.365 | 24,155,434 | -0.02(-0.56%) |
Sep 06, 2006 | 3.506 | 3.535 | 3.365 | 3.383 | 38,927,228 | -0.16(-4.52%) |
Sep 05, 2006 | 3.555 | 3.571 | 3.525 | 3.544 | 21,698,148 | -0.01(-0.23%) |
Sep 01, 2006 | 3.512 | 3.572 | 3.484 | 3.552 | 17,278,864 | +0.04(+1.14%) |
Aug 31, 2006 | 3.533 | 3.535 | 3.479 | 3.512 | 17,747,344 | +0.01(+0.18%) |
Aug 30, 2006 | 3.519 | 3.538 | 3.450 | 3.506 | 20,549,288 | -0.01(-0.33%) |
Aug 29, 2006 | 3.539 | 3.555 | 3.478 | 3.517 | 21,689,212 | -0.01(-0.24%) |
Aug 28, 2006 | 3.519 | 3.542 | 3.507 | 3.526 | 17,813,722 | -0.03(-0.79%) |
Aug 25, 2006 | 3.530 | 3.573 | 3.510 | 3.554 | 21,131,378 | +0.03(+0.72%) |
Aug 24, 2006 | 3.495 | 3.544 | 3.436 | 3.529 | 29,272,970 | +0.03(+0.85%) |
Aug 23, 2006 | 3.591 | 3.638 | 3.497 | 3.499 | 28,466,214 | -0.13(-3.54%) |
Aug 22, 2006 | 3.629 | 3.654 | 3.598 | 3.627 | 18,497,934 | -0.00(-0.03%) |
Aug 21, 2006 | 3.603 | 3.658 | 3.553 | 3.629 | 13,301,253 | +0.00(+0.08%) |
Aug 18, 2006 | 3.576 | 3.629 | 3.548 | 3.626 | 20,135,698 | +0.03(+0.86%) |
Aug 17, 2006 | 3.643 | 3.648 | 3.558 | 3.595 | 37,260,104 | -0.06(-1.73%) |
Aug 16, 2006 | 3.705 | 3.712 | 3.652 | 3.658 | 24,183,518 | +0.00(+0.12%) |
Aug 15, 2006 | 3.633 | 3.703 | 3.615 | 3.654 | 24,646,890 | +0.06(+1.57%) |
Aug 14, 2006 | 3.651 | 3.670 | 3.590 | 3.598 | 25,845,536 | -0.09(-2.56%) |
Aug 11, 2006 | 3.731 | 3.734 | 3.664 | 3.692 | 18,125,192 | -0.03(-0.72%) |
Aug 10, 2006 | 3.701 | 3.720 | 3.645 | 3.719 | 21,532,202 | +0.01(+0.34%) |
Aug 09, 2006 | 3.743 | 3.775 | 3.698 | 3.706 | 28,024,542 | -0.00(-0.07%) |
Aug 08, 2006 | 3.698 | 3.748 | 3.687 | 3.709 | 18,468,574 | +0.01(+0.31%) |
Aug 07, 2006 | 3.692 | 3.738 | 3.657 | 3.698 | 16,103,197 | +0.03(+0.79%) |
Aug 04, 2006 | 3.737 | 3.759 | 3.638 | 3.669 | 26,394,436 | -0.03(-0.84%) |
Aug 03, 2006 | 3.634 | 3.721 | 3.624 | 3.700 | 24,183,518 | +0.02(+0.46%) |
Aug 02, 2006 | 3.628 | 3.688 | 3.627 | 3.683 | 33,031,020 | +0.08(+2.33%) |
Aug 01, 2006 | 3.559 | 3.603 | 3.521 | 3.599 | 21,488,800 | +0.00(+0.00%) |
Jul 31, 2006 | 3.596 | 3.617 | 3.567 | 3.599 | 18,949,818 | -0.03(-0.91%) |
Jul 28, 2006 | 3.548 | 3.633 | 3.547 | 3.632 | 24,106,926 | +0.08(+2.36%) |
Jul 27, 2006 | 3.568 | 3.623 | 3.540 | 3.548 | 41,484,084 | +0.02(+0.61%) |
Jul 26, 2006 | 3.474 | 3.562 | 3.436 | 3.526 | 32,814,014 | +0.04(+1.04%) |
Jul 25, 2006 | 3.463 | 3.518 | 3.418 | 3.490 | 25,213,662 | +0.03(+0.79%) |
Jul 24, 2006 | 3.357 | 3.480 | 3.340 | 3.463 | 34,823,244 | +0.15(+4.47%) |
Jul 21, 2006 | 3.365 | 3.386 | 3.296 | 3.314 | 25,257,064 | -0.04(-1.20%) |
Jul 20, 2006 | 3.481 | 3.485 | 3.349 | 3.355 | 28,413,878 | -0.09(-2.74%) |
Jul 19, 2006 | 3.357 | 3.471 | 3.355 | 3.449 | 43,322,260 | +0.08(+2.44%) |
Jul 18, 2006 | 3.408 | 3.441 | 3.297 | 3.367 | 48,589,148 | -0.00(-0.05%) |
Jul 17, 2006 | 3.458 | 3.486 | 3.338 | 3.369 | 48,271,296 | -0.14(-4.01%) |
Jul 14, 2006 | 3.486 | 3.514 | 3.428 | 3.509 | 31,735,362 | +0.09(+2.74%) |
Jul 13, 2006 | 3.448 | 3.466 | 3.404 | 3.416 | 33,295,258 | -0.06(-1.83%) |
Jul 12, 2006 | 3.510 | 3.559 | 3.475 | 3.479 | 40,037,796 | -0.03(-0.84%) |
Jul 11, 2006 | 3.412 | 3.517 | 3.383 | 3.509 | 27,762,856 | +0.09(+2.60%) |
Jul 10, 2006 | 3.445 | 3.466 | 3.383 | 3.420 | 20,216,118 | +0.00(+0.11%) |
Jul 07, 2006 | 3.490 | 3.512 | 3.403 | 3.416 | 26,841,214 | -0.05(-1.48%) |
Jul 06, 2006 | 3.457 | 3.494 | 3.432 | 3.467 | 31,079,234 | +0.03(+0.96%) |
Jul 05, 2006 | 3.396 | 3.472 | 3.363 | 3.434 | 40,110,556 | -0.08(-2.15%) |
Jul 03, 2006 | 3.504 | 3.525 | 3.482 | 3.510 | 24,581,788 | +0.01(+0.34%) |
Jun 30, 2006 | 3.508 | 3.525 | 3.443 | 3.498 | 36,809,496 | +0.06(+1.62%) |
Jun 29, 2006 | 3.294 | 3.443 | 3.293 | 3.443 | 60,795,152 | +0.19(+5.93%) |
Jun 28, 2006 | 3.214 | 3.263 | 3.199 | 3.250 | 36,223,576 | +0.08(+2.61%) |
Jun 27, 2006 | 3.259 | 3.279 | 3.155 | 3.167 | 32,963,366 | -0.04(-1.33%) |
Jun 26, 2006 | 3.210 | 3.243 | 3.173 | 3.210 | 30,526,504 | +0.00(+0.01%) |
Jun 23, 2006 | 3.071 | 3.272 | 3.063 | 3.210 | 49,970,332 | +0.08(+2.67%) |
Jun 22, 2006 | 3.137 | 3.152 | 3.072 | 3.126 | 29,182,338 | +0.00(+0.04%) |
Jun 21, 2006 | 3.004 | 3.153 | 2.994 | 3.125 | 44,714,932 | +0.12(+3.93%) |
Jun 20, 2006 | 3.019 | 3.083 | 2.988 | 3.007 | 47,666,228 | +0.01(+0.30%) |
Jun 19, 2006 | 3.088 | 3.097 | 2.968 | 2.998 | 46,740,756 | -0.10(-3.21%) |
Jun 16, 2006 | 3.098 | 3.119 | 2.990 | 3.097 | 49,124,004 | +0.02(+0.76%) |
Jun 15, 2006 | 2.936 | 3.110 | 2.932 | 3.074 | 68,717,184 | +0.21(+7.35%) |
Jun 14, 2006 | 2.786 | 2.877 | 2.759 | 2.863 | 64,955,304 | +0.11(+4.16%) |
Jun 13, 2006 | 2.844 | 2.918 | 2.703 | 2.749 | 108,283,944 | -0.15(-5.26%) |
Jun 12, 2006 | 3.055 | 3.085 | 2.895 | 2.902 | 58,090,224 | -0.18(-5.88%) |
Jun 09, 2006 | 3.190 | 3.212 | 3.060 | 3.083 | 61,716,796 | -0.08(-2.41%) |
Jun 08, 2006 | 3.140 | 3.179 | 2.965 | 3.159 | 92,930,064 | -0.05(-1.41%) |
Jun 07, 2006 | 3.303 | 3.333 | 3.188 | 3.204 | 43,748,616 | -0.14(-4.14%) |
Jun 06, 2006 | 3.361 | 3.372 | 3.245 | 3.342 | 49,245,276 | -0.02(-0.72%) |
Jun 05, 2006 | 3.514 | 3.524 | 3.359 | 3.367 | 34,644,532 | -0.13(-3.77%) |
Jun 02, 2006 | 3.535 | 3.547 | 3.430 | 3.499 | 30,771,594 | +0.04(+1.20%) |