Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,168 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.014 | 5.875 | 6.010 | 4,804,702 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,722 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.014 | 5.882 | 6.007 | 4,775,043 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.872 | 5.897 | 4,417,860 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,688 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,259 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.949 | 5,331,057 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.925 | 5.856 | 5.872 | 3,544,006 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.860 | 5,211,970 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.884 | 5.942 | 7,865,717 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.872 | 5.880 | 5,273,484 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,236 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,675 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.250 | 6.111 | 6.152 | 3,557,297 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,218 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,284 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.315 | 6.318 | 3,774,514 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,959 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.433 | 5,326,185 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,277 | -0.00(-0.08%) |
May 01, 2007 | 6.260 | 6.267 | 6.140 | 6.260 | 6,771,594 | +0.01(+0.12%) |
Apr 30, 2007 | 6.366 | 6.390 | 6.241 | 6.253 | 4,282,670 | -0.05(-0.80%) |
Apr 27, 2007 | 6.332 | 6.407 | 6.260 | 6.303 | 6,119,132 | -0.07(-1.06%) |
Apr 26, 2007 | 6.344 | 6.486 | 6.337 | 6.371 | 4,609,621 | +0.01(+0.11%) |
Apr 25, 2007 | 6.263 | 6.397 | 6.243 | 6.364 | 6,236,895 | +0.11(+1.77%) |
Apr 24, 2007 | 6.407 | 6.407 | 6.104 | 6.253 | 12,314,208 | -0.15(-2.41%) |
Apr 23, 2007 | 6.501 | 6.525 | 6.388 | 6.407 | 7,349,949 | -0.08(-1.26%) |
Apr 20, 2007 | 6.840 | 6.855 | 6.308 | 6.489 | 22,582,212 | -0.35(-5.14%) |
Apr 19, 2007 | 6.739 | 6.958 | 6.650 | 6.840 | 10,064,887 | +0.10(+1.50%) |
Apr 18, 2007 | 6.573 | 6.785 | 6.539 | 6.739 | 5,461,790 | +0.16(+2.49%) |
Apr 17, 2007 | 6.621 | 6.691 | 6.515 | 6.575 | 3,746,687 | -0.05(-0.69%) |
Apr 16, 2007 | 6.494 | 6.679 | 6.453 | 6.621 | 4,215,179 | +0.18(+2.80%) |
Apr 13, 2007 | 6.455 | 6.532 | 6.395 | 6.441 | 2,406,003 | -0.03(-0.45%) |
Apr 12, 2007 | 6.378 | 6.513 | 6.279 | 6.470 | 5,171,990 | +0.07(+1.05%) |
Apr 11, 2007 | 6.496 | 6.496 | 6.325 | 6.402 | 4,268,756 | -0.06(-0.97%) |
Apr 10, 2007 | 6.498 | 6.559 | 6.460 | 6.465 | 3,546,083 | -0.01(-0.11%) |
Apr 09, 2007 | 6.518 | 6.525 | 6.409 | 6.472 | 2,429,262 | -0.02(-0.33%) |
Apr 05, 2007 | 6.421 | 6.523 | 6.388 | 6.494 | 2,186,709 | +0.06(+0.97%) |
Apr 04, 2007 | 6.405 | 6.489 | 6.376 | 6.431 | 2,433,415 | +0.05(+0.75%) |
Apr 03, 2007 | 6.378 | 6.494 | 6.332 | 6.383 | 3,918,633 | +0.05(+0.84%) |
Apr 02, 2007 | 6.296 | 6.402 | 6.238 | 6.330 | 3,952,275 | +0.07(+1.15%) |
Mar 30, 2007 | 6.294 | 6.383 | 6.188 | 6.258 | 4,377,157 | -0.01(-0.12%) |
Mar 29, 2007 | 6.250 | 6.308 | 6.164 | 6.265 | 10,466,303 | +0.05(+0.77%) |
Mar 28, 2007 | 6.287 | 6.287 | 6.104 | 6.217 | 11,428,622 | -0.09(-1.41%) |
Mar 27, 2007 | 6.458 | 6.460 | 6.255 | 6.306 | 3,723,001 | -0.17(-2.60%) |
Mar 26, 2007 | 6.506 | 6.561 | 6.378 | 6.474 | 2,897,338 | -0.05(-0.81%) |
Mar 23, 2007 | 6.443 | 6.556 | 6.417 | 6.527 | 6,286,842 | +0.07(+1.04%) |
Mar 22, 2007 | 6.496 | 6.496 | 6.373 | 6.460 | 4,511,724 | -0.02(-0.37%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.315 | 6.484 | 3,119,124 | +0.16(+2.47%) |
Mar 20, 2007 | 6.265 | 6.356 | 6.248 | 6.328 | 2,609,515 | +0.08(+1.23%) |
Mar 19, 2007 | 6.260 | 6.313 | 6.214 | 6.250 | 4,406,230 | +0.04(+0.62%) |
Mar 16, 2007 | 6.380 | 6.378 | 6.212 | 6.212 | 3,911,988 | -0.17(-2.60%) |
Mar 15, 2007 | 6.332 | 6.424 | 6.299 | 6.378 | 5,101,907 | +0.06(+0.91%) |
Mar 14, 2007 | 6.315 | 6.359 | 6.142 | 6.320 | 5,759,374 | +0.01(+0.15%) |
Mar 13, 2007 | 6.224 | 6.328 | 6.140 | 6.311 | 6,187,163 | +0.09(+1.39%) |
Mar 12, 2007 | 6.147 | 6.229 | 6.123 | 6.224 | 3,410,270 | +0.06(+0.94%) |
Mar 09, 2007 | 6.236 | 6.282 | 6.084 | 6.166 | 4,647,121 | -0.04(-0.62%) |
Mar 08, 2007 | 5.670 | 6.255 | 5.670 | 6.205 | 3,432,283 | +0.10(+1.58%) |
Mar 07, 2007 | 6.123 | 6.246 | 6.092 | 6.108 | 3,855,503 | +0.00(+0.04%) |
Mar 06, 2007 | 6.140 | 6.219 | 5.983 | 6.106 | 5,158,392 | +0.03(+0.48%) |
Mar 05, 2007 | 6.234 | 6.234 | 6.022 | 6.077 | 4,330,640 | -0.16(-2.51%) |
Mar 02, 2007 | 6.393 | 6.679 | 6.231 | 6.234 | 10,808,950 | -0.19(-3.00%) |
Mar 01, 2007 | 6.017 | 6.477 | 5.983 | 6.426 | 16,783,306 | +0.44(+7.40%) |
Feb 28, 2007 | 5.981 | 6.080 | 5.559 | 5.983 | 6,050,935 | +0.01(+0.16%) |
Feb 27, 2007 | 6.039 | 6.106 | 5.882 | 5.974 | 5,293,789 | -0.18(-2.93%) |
Feb 26, 2007 | 6.238 | 6.294 | 6.140 | 6.154 | 6,128,660 | -0.04(-0.62%) |
Feb 23, 2007 | 6.429 | 6.429 | 6.166 | 6.193 | 3,319,313 | -0.02(-0.35%) |
Feb 22, 2007 | 6.140 | 6.222 | 5.969 | 6.214 | 14,486,277 | -0.10(-1.56%) |
Feb 21, 2007 | 6.265 | 6.429 | 6.212 | 6.313 | 6,251,539 | +0.03(+0.46%) |
Feb 20, 2007 | 6.402 | 6.402 | 6.250 | 6.284 | 6,202,530 | -0.12(-1.84%) |
Feb 16, 2007 | 6.347 | 6.513 | 6.323 | 6.402 | 6,512,366 | +0.06(+0.91%) |
Feb 15, 2007 | 6.282 | 6.361 | 6.212 | 6.344 | 5,378,101 | +0.07(+1.04%) |
Feb 14, 2007 | 6.106 | 6.323 | 6.089 | 6.279 | 7,167,353 | +0.17(+2.84%) |
Feb 13, 2007 | 5.978 | 6.106 | 5.933 | 6.106 | 5,603,621 | +0.13(+2.13%) |
Feb 12, 2007 | 5.911 | 5.981 | 5.875 | 5.978 | 3,662,641 | +0.06(+1.06%) |
Feb 09, 2007 | 6.022 | 6.029 | 5.848 | 5.916 | 3,525,316 | -0.11(-1.84%) |
Feb 08, 2007 | 6.007 | 6.118 | 5.949 | 6.027 | 7,383,727 | +0.01(+0.24%) |
Feb 07, 2007 | 6.077 | 6.087 | 5.964 | 6.012 | 5,712,442 | -0.07(-1.11%) |
Feb 06, 2007 | 5.923 | 6.118 | 5.868 | 6.080 | 7,553,182 | +0.19(+3.27%) |
Feb 05, 2007 | 5.882 | 5.947 | 5.846 | 5.887 | 4,505,909 | +0.00(+0.08%) |
Feb 02, 2007 | 5.779 | 5.892 | 5.774 | 5.882 | 5,923,014 | +0.11(+1.83%) |
Feb 01, 2007 | 5.754 | 5.887 | 5.711 | 5.776 | 8,407,100 | +0.05(+0.80%) |
Jan 31, 2007 | 5.827 | 5.887 | 5.730 | 5.730 | 7,065,170 | -0.13(-2.18%) |
Jan 30, 2007 | 5.863 | 5.899 | 5.771 | 5.858 | 6,051,766 | +0.00(+0.08%) |
Jan 29, 2007 | 5.682 | 5.870 | 5.663 | 5.853 | 9,709,573 | +0.22(+3.98%) |
Jan 26, 2007 | 5.417 | 5.682 | 5.287 | 5.629 | 18,360,056 | +0.55(+10.86%) |
Jan 25, 2007 | 5.225 | 5.278 | 5.063 | 5.078 | 5,366,887 | -0.12(-2.36%) |
Jan 24, 2007 | 5.112 | 5.225 | 5.104 | 5.201 | 5,903,493 | +0.11(+2.08%) |
Jan 23, 2007 | 5.153 | 5.213 | 5.090 | 5.095 | 3,313,914 | -0.04(-0.75%) |
Jan 22, 2007 | 5.133 | 5.198 | 5.092 | 5.133 | 3,041,873 | -0.01(-0.23%) |
Jan 19, 2007 | 5.047 | 5.177 | 5.020 | 5.145 | 3,021,937 | +0.09(+1.76%) |
Jan 18, 2007 | 5.066 | 5.136 | 5.015 | 5.056 | 2,492,392 | -0.01(-0.19%) |
Jan 17, 2007 | 5.112 | 5.150 | 5.056 | 5.066 | 2,955,900 | -0.05(-0.89%) |
Jan 16, 2007 | 5.280 | 5.302 | 5.066 | 5.112 | 4,853,125 | -0.14(-2.66%) |
Jan 12, 2007 | 5.174 | 5.256 | 5.128 | 5.251 | 3,230,017 | +0.08(+1.49%) |
Jan 11, 2007 | 5.027 | 5.177 | 5.025 | 5.174 | 4,180,706 | +0.18(+3.57%) |
Jan 10, 2007 | 4.900 | 5.008 | 4.854 | 4.996 | 2,194,601 | +0.06(+1.22%) |
Jan 09, 2007 | 4.965 | 4.986 | 4.880 | 4.936 | 2,686,351 | -0.00(-0.10%) |
Jan 08, 2007 | 4.919 | 4.972 | 4.885 | 4.941 | 3,820,616 | +0.06(+1.13%) |
Jan 05, 2007 | 4.784 | 4.929 | 4.784 | 4.885 | 2,892,770 | -0.01(-0.29%) |
Jan 04, 2007 | 4.938 | 4.938 | 4.840 | 4.900 | 4,553,672 | -0.04(-0.78%) |
Jan 03, 2007 | 4.986 | 5.104 | 4.842 | 4.938 | 7,720,144 | +0.01(+0.24%) |
Dec 29, 2006 | 5.049 | 5.068 | 4.905 | 4.926 | 3,402,794 | -0.13(-2.48%) |
Dec 28, 2006 | 5.044 | 5.080 | 5.030 | 5.051 | 3,485,029 | +0.04(+0.77%) |
Dec 27, 2006 | 4.936 | 5.032 | 4.936 | 5.013 | 2,113,611 | +0.09(+1.91%) |
Dec 26, 2006 | 4.888 | 4.936 | 4.883 | 4.919 | 3,446,404 | +0.04(+0.89%) |
Dec 22, 2006 | 4.912 | 4.938 | 4.864 | 4.876 | 10,438,891 | -0.00(-0.10%) |
Dec 21, 2006 | 4.876 | 4.926 | 4.818 | 4.880 | 6,109,081 | +0.06(+1.20%) |
Dec 20, 2006 | 4.775 | 4.847 | 4.775 | 4.823 | 7,747,141 | +0.10(+2.14%) |
Dec 19, 2006 | 4.611 | 4.738 | 4.577 | 4.722 | 6,530,641 | +0.07(+1.50%) |
Dec 18, 2006 | 4.705 | 4.779 | 4.635 | 4.652 | 7,280,310 | -0.15(-3.11%) |
Dec 15, 2006 | 4.890 | 4.900 | 4.767 | 4.801 | 7,448,519 | -0.09(-1.77%) |
Dec 14, 2006 | 5.042 | 5.104 | 4.888 | 4.888 | 5,690,844 | -0.13(-2.64%) |
Dec 13, 2006 | 5.020 | 5.066 | 4.982 | 5.020 | 4,920,824 | +0.07(+1.51%) |
Dec 12, 2006 | 4.989 | 5.010 | 4.876 | 4.945 | 4,208,118 | -0.04(-0.87%) |
Dec 11, 2006 | 4.929 | 5.018 | 4.914 | 4.989 | 3,382,858 | +0.08(+1.67%) |
Dec 08, 2006 | 4.905 | 4.919 | 4.840 | 4.907 | 3,837,229 | -0.02(-0.34%) |
Dec 07, 2006 | 5.056 | 5.056 | 4.871 | 4.924 | 6,050,935 | -0.10(-1.92%) |
Dec 06, 2006 | 5.172 | 5.172 | 4.998 | 5.020 | 4,395,016 | -0.11(-2.11%) |
Dec 05, 2006 | 5.165 | 5.169 | 5.063 | 5.128 | 2,425,109 | +0.04(+0.71%) |
Dec 04, 2006 | 5.080 | 5.126 | 4.998 | 5.092 | 3,092,128 | +0.04(+0.86%) |
Dec 01, 2006 | 5.068 | 5.138 | 4.989 | 5.049 | 6,152,691 | -0.03(-0.52%) |
Nov 30, 2006 | 5.020 | 5.143 | 4.856 | 5.075 | 6,841,722 | -0.08(-1.54%) |
Nov 29, 2006 | 5.075 | 5.210 | 5.023 | 5.155 | 10,850,068 | +0.16(+3.13%) |
Nov 28, 2006 | 4.760 | 5.008 | 4.758 | 4.998 | 5,111,460 | +0.24(+4.95%) |
Nov 27, 2006 | 4.909 | 4.909 | 4.729 | 4.762 | 2,810,119 | -0.16(-3.28%) |
Nov 24, 2006 | 4.885 | 5.013 | 4.827 | 4.924 | 1,054,521 | +0.04(+0.84%) |
Nov 22, 2006 | 4.989 | 5.000 | 4.825 | 4.883 | 2,830,055 | -0.11(-2.12%) |
Nov 21, 2006 | 4.924 | 5.068 | 4.907 | 4.989 | 5,034,208 | +0.09(+1.77%) |
Nov 20, 2006 | 4.827 | 4.919 | 4.779 | 4.902 | 2,951,746 | +0.07(+1.55%) |
Nov 17, 2006 | 4.917 | 4.931 | 4.669 | 4.827 | 2,981,650 | -0.12(-2.39%) |
Nov 16, 2006 | 4.933 | 5.025 | 4.909 | 4.945 | 5,677,139 | +0.04(+0.83%) |
Nov 15, 2006 | 4.772 | 4.929 | 4.710 | 4.905 | 8,488,089 | +0.14(+2.98%) |
Nov 14, 2006 | 4.669 | 4.772 | 4.637 | 4.762 | 5,336,568 | +0.13(+2.81%) |
Nov 13, 2006 | 4.659 | 4.712 | 4.606 | 4.632 | 2,565,075 | -0.01(-0.26%) |
Nov 10, 2006 | 4.647 | 4.671 | 4.563 | 4.645 | 3,176,440 | +0.08(+1.69%) |
Nov 09, 2006 | 4.731 | 4.782 | 4.481 | 4.567 | 7,774,552 | -0.16(-3.46%) |
Nov 08, 2006 | 4.599 | 4.762 | 4.580 | 4.731 | 3,509,949 | +0.11(+2.29%) |
Nov 07, 2006 | 4.565 | 4.690 | 4.536 | 4.625 | 2,867,850 | +0.07(+1.53%) |
Nov 06, 2006 | 4.575 | 4.616 | 4.493 | 4.555 | 3,446,819 | -0.01(-0.16%) |
Nov 03, 2006 | 4.584 | 4.625 | 4.546 | 4.563 | 2,673,891 | +0.00(+0.00%) |
Nov 02, 2006 | 4.695 | 4.705 | 4.546 | 4.563 | 4,409,968 | -0.17(-3.66%) |
Nov 01, 2006 | 4.762 | 4.813 | 4.717 | 4.736 | 5,420,050 | -0.02(-0.35%) |
Oct 31, 2006 | 4.734 | 4.767 | 4.673 | 4.753 | 2,769,001 | +0.02(+0.41%) |
Oct 30, 2006 | 4.673 | 4.750 | 4.606 | 4.734 | 3,161,072 | +0.06(+1.29%) |
Oct 27, 2006 | 4.782 | 4.806 | 4.645 | 4.673 | 3,988,824 | -0.11(-2.22%) |
Oct 26, 2006 | 4.717 | 4.782 | 4.659 | 4.779 | 4,266,264 | +0.08(+1.74%) |
Oct 25, 2006 | 4.671 | 4.719 | 4.645 | 4.697 | 5,535,096 | -0.02(-0.41%) |
Oct 24, 2006 | 4.575 | 4.750 | 4.541 | 4.717 | 8,839,458 | +0.13(+2.94%) |
Oct 23, 2006 | 4.452 | 4.613 | 4.433 | 4.582 | 8,805,816 | +0.13(+2.92%) |
Oct 20, 2006 | 4.266 | 4.527 | 4.122 | 4.452 | 23,814,992 | +0.19(+4.35%) |
Oct 19, 2006 | 4.341 | 4.409 | 4.259 | 4.266 | 5,799,661 | -0.06(-1.45%) |
Oct 18, 2006 | 4.332 | 4.370 | 4.281 | 4.329 | 2,824,655 | +0.07(+1.52%) |
Oct 17, 2006 | 4.322 | 4.322 | 4.250 | 4.264 | 3,362,507 | -0.10(-2.21%) |
Oct 16, 2006 | 4.295 | 4.372 | 4.288 | 4.360 | 3,635,794 | +0.03(+0.67%) |
Oct 13, 2006 | 4.375 | 4.387 | 4.298 | 4.332 | 1,777,194 | -0.02(-0.50%) |
Oct 12, 2006 | 4.353 | 4.394 | 4.322 | 4.353 | 3,798,603 | +0.01(+0.17%) |
Oct 11, 2006 | 4.372 | 4.382 | 4.305 | 4.346 | 4,636,738 | -0.04(-0.82%) |
Oct 10, 2006 | 4.336 | 4.430 | 4.334 | 4.382 | 3,980,933 | +0.05(+1.05%) |
Oct 09, 2006 | 4.312 | 4.377 | 4.276 | 4.336 | 2,314,631 | +0.03(+0.67%) |
Oct 06, 2006 | 4.303 | 4.332 | 4.262 | 4.307 | 2,788,522 | -0.02(-0.56%) |
Oct 05, 2006 | 4.358 | 4.358 | 4.218 | 4.332 | 4,326,902 | -0.07(-1.48%) |
Oct 04, 2006 | 4.259 | 4.406 | 4.250 | 4.397 | 10,102,474 | +0.14(+3.34%) |
Oct 03, 2006 | 4.189 | 4.262 | 4.177 | 4.254 | 3,450,972 | +0.05(+1.26%) |
Oct 02, 2006 | 4.141 | 4.223 | 4.129 | 4.201 | 3,013,630 | +0.07(+1.63%) |
Sep 29, 2006 | 4.146 | 4.209 | 4.124 | 4.134 | 1,653,011 | -0.02(-0.41%) |
Sep 28, 2006 | 4.211 | 4.254 | 4.120 | 4.151 | 2,365,716 | -0.05(-1.20%) |
Sep 27, 2006 | 4.096 | 4.271 | 4.093 | 4.201 | 4,420,767 | +0.08(+2.05%) |
Sep 26, 2006 | 4.098 | 4.141 | 4.098 | 4.117 | 3,034,397 | +0.00(+0.12%) |
Sep 25, 2006 | 4.074 | 4.136 | 4.026 | 4.112 | 4,030,357 | +0.02(+0.59%) |
Sep 22, 2006 | 4.141 | 4.141 | 4.055 | 4.088 | 2,955,484 | -0.04(-0.93%) |
Sep 21, 2006 | 4.245 | 4.262 | 4.105 | 4.127 | 2,747,404 | -0.12(-2.83%) |
Sep 20, 2006 | 4.262 | 4.286 | 4.228 | 4.247 | 3,301,869 | +0.02(+0.46%) |
Sep 19, 2006 | 4.180 | 4.269 | 4.153 | 4.228 | 3,929,847 | +0.03(+0.69%) |
Sep 18, 2006 | 4.185 | 4.216 | 4.124 | 4.199 | 3,712,215 | -0.02(-0.46%) |
Sep 15, 2006 | 4.185 | 4.252 | 4.151 | 4.218 | 6,812,649 | +0.06(+1.33%) |
Sep 14, 2006 | 4.141 | 4.201 | 3.997 | 4.163 | 12,003,853 | -0.20(-4.58%) |
Sep 13, 2006 | 4.021 | 4.363 | 4.021 | 4.363 | 8,611,857 | +0.33(+8.05%) |
Sep 12, 2006 | 3.966 | 4.059 | 3.966 | 4.038 | 1,814,574 | +0.09(+2.38%) |
Sep 11, 2006 | 3.975 | 3.990 | 3.864 | 3.944 | 1,233,528 | -0.07(-1.68%) |
Sep 08, 2006 | 3.922 | 4.014 | 3.910 | 4.011 | 3,534,454 | +0.11(+2.90%) |
Sep 07, 2006 | 3.949 | 3.949 | 3.848 | 3.898 | 1,922,560 | -0.05(-1.34%) |
Sep 06, 2006 | 3.961 | 3.987 | 3.876 | 3.951 | 2,334,151 | -0.01(-0.18%) |
Sep 05, 2006 | 3.891 | 3.970 | 3.857 | 3.958 | 7,073,476 | +0.12(+3.14%) |
Sep 01, 2006 | 3.864 | 3.864 | 3.737 | 3.838 | 4,223,901 | -0.03(-0.69%) |
Aug 31, 2006 | 3.913 | 3.958 | 3.811 | 3.864 | 2,806,796 | -0.03(-0.74%) |
Aug 30, 2006 | 3.836 | 3.905 | 3.778 | 3.893 | 4,457,731 | +0.03(+0.81%) |
Aug 29, 2006 | 3.727 | 3.867 | 3.718 | 3.862 | 3,208,005 | +0.16(+4.22%) |
Aug 28, 2006 | 3.732 | 3.785 | 3.705 | 3.705 | 2,107,381 | -0.04(-0.97%) |
Aug 25, 2006 | 3.761 | 3.790 | 3.732 | 3.742 | 1,277,138 | -0.02(-0.45%) |
Aug 24, 2006 | 3.792 | 3.792 | 3.732 | 3.758 | 1,775,533 | -0.03(-0.76%) |
Aug 23, 2006 | 3.901 | 3.901 | 3.732 | 3.787 | 3,171,040 | -0.11(-2.90%) |
Aug 22, 2006 | 3.756 | 3.901 | 3.746 | 3.901 | 6,822,202 | +0.15(+4.05%) |
Aug 21, 2006 | 3.768 | 3.778 | 3.696 | 3.749 | 2,879,064 | -0.05(-1.33%) |
Aug 18, 2006 | 3.792 | 3.799 | 3.734 | 3.799 | 2,050,481 | +0.01(+0.32%) |
Aug 17, 2006 | 3.648 | 3.787 | 3.648 | 3.787 | 7,574,364 | +0.14(+3.76%) |
Aug 16, 2006 | 3.604 | 3.653 | 3.592 | 3.650 | 2,810,534 | +0.06(+1.61%) |
Aug 15, 2006 | 3.621 | 3.624 | 3.588 | 3.592 | 2,923,089 | +0.02(+0.47%) |
Aug 14, 2006 | 3.597 | 3.612 | 3.563 | 3.575 | 2,998,679 | -0.00(-0.13%) |
Aug 11, 2006 | 3.551 | 3.600 | 3.525 | 3.580 | 2,309,647 | +0.02(+0.47%) |
Aug 10, 2006 | 3.419 | 3.580 | 3.412 | 3.563 | 1,875,628 | +0.13(+3.79%) |
Aug 09, 2006 | 3.460 | 3.470 | 3.405 | 3.433 | 3,445,988 | +0.00(+0.07%) |
Aug 08, 2006 | 3.571 | 3.573 | 3.431 | 3.431 | 1,639,720 | -0.13(-3.59%) |
Aug 07, 2006 | 3.539 | 3.619 | 3.515 | 3.559 | 1,829,526 | -0.00(-0.07%) |
Aug 04, 2006 | 3.588 | 3.626 | 3.479 | 3.561 | 2,798,490 | +0.02(+0.68%) |
Aug 03, 2006 | 3.472 | 3.590 | 3.431 | 3.537 | 1,876,043 | +0.05(+1.31%) |
Aug 02, 2006 | 3.520 | 3.588 | 3.460 | 3.491 | 2,838,361 | -0.02(-0.55%) |
Aug 01, 2006 | 3.491 | 3.559 | 3.383 | 3.510 | 5,324,939 | +0.02(+0.55%) |
Jul 31, 2006 | 3.600 | 3.600 | 3.467 | 3.491 | 4,048,631 | -0.09(-2.42%) |
Jul 28, 2006 | 3.563 | 3.597 | 3.520 | 3.578 | 1,886,011 | +0.02(+0.61%) |
Jul 27, 2006 | 3.679 | 3.691 | 3.532 | 3.556 | 6,567,190 | -0.10(-2.70%) |
Jul 26, 2006 | 3.482 | 3.696 | 3.474 | 3.655 | 6,352,880 | +0.17(+4.83%) |
Jul 25, 2006 | 3.460 | 3.503 | 3.364 | 3.486 | 2,790,183 | +0.01(+0.42%) |
Jul 24, 2006 | 3.402 | 3.535 | 3.390 | 3.472 | 6,427,224 | +0.11(+3.37%) |
Jul 21, 2006 | 3.484 | 3.551 | 3.344 | 3.359 | 11,343,064 | +0.12(+3.72%) |
Jul 20, 2006 | 3.294 | 3.356 | 3.181 | 3.238 | 3,163,980 | -0.04(-1.18%) |
Jul 19, 2006 | 3.178 | 3.409 | 3.178 | 3.277 | 3,444,327 | +0.11(+3.42%) |
Jul 18, 2006 | 3.181 | 3.202 | 3.072 | 3.169 | 3,140,306 | +0.01(+0.38%) |
Jul 17, 2006 | 3.183 | 3.250 | 3.137 | 3.157 | 1,517,614 | -0.05(-1.58%) |
Jul 14, 2006 | 3.301 | 3.311 | 3.157 | 3.207 | 2,903,153 | -0.07(-2.13%) |
Jul 13, 2006 | 3.323 | 3.335 | 3.258 | 3.277 | 2,423,447 | -0.06(-1.73%) |
Jul 12, 2006 | 3.335 | 3.390 | 3.294 | 3.335 | 4,562,810 | +0.00(+0.14%) |
Jul 11, 2006 | 3.267 | 3.359 | 3.265 | 3.330 | 2,980,404 | +0.02(+0.66%) |
Jul 10, 2006 | 3.308 | 3.352 | 3.255 | 3.308 | 1,904,285 | -0.00(-0.07%) |
Jul 07, 2006 | 3.383 | 3.426 | 3.296 | 3.311 | 3,304,361 | -0.09(-2.69%) |
Jul 06, 2006 | 3.479 | 3.527 | 3.380 | 3.402 | 3,248,292 | -0.07(-1.88%) |
Jul 05, 2006 | 3.311 | 3.588 | 3.197 | 3.467 | 8,420,805 | +0.13(+3.97%) |
Jul 03, 2006 | 3.241 | 3.335 | 3.181 | 3.335 | 4,905,872 | +0.08(+2.52%) |
Jun 30, 2006 | 3.289 | 3.356 | 3.246 | 3.253 | 10,217,521 | -0.03(-0.95%) |
Jun 29, 2006 | 3.267 | 3.323 | 3.243 | 3.284 | 3,905,343 | +0.04(+1.26%) |
Jun 28, 2006 | 3.291 | 3.301 | 3.197 | 3.243 | 1,396,753 | -0.02(-0.74%) |
Jun 27, 2006 | 3.282 | 3.308 | 3.260 | 3.267 | 1,555,824 | -0.01(-0.22%) |
Jun 26, 2006 | 3.352 | 3.354 | 3.250 | 3.275 | 2,429,262 | -0.08(-2.30%) |
Jun 23, 2006 | 3.383 | 3.383 | 3.332 | 3.352 | 1,681,669 | -0.03(-0.85%) |
Jun 22, 2006 | 3.426 | 3.431 | 3.347 | 3.380 | 4,619,294 | -0.02(-0.64%) |
Jun 21, 2006 | 3.289 | 3.484 | 3.284 | 3.402 | 5,190,372 | +0.11(+3.44%) |
Jun 20, 2006 | 3.332 | 3.361 | 3.248 | 3.289 | 2,393,959 | -0.04(-1.30%) |
Jun 19, 2006 | 3.390 | 3.407 | 3.315 | 3.332 | 1,816,235 | -0.06(-1.77%) |
Jun 16, 2006 | 3.467 | 3.489 | 3.376 | 3.392 | 1,695,790 | -0.06(-1.61%) |
Jun 15, 2006 | 3.335 | 3.465 | 3.299 | 3.448 | 3,896,206 | +0.17(+5.29%) |
Jun 14, 2006 | 3.308 | 3.347 | 3.217 | 3.275 | 2,575,458 | -0.05(-1.45%) |
Jun 13, 2006 | 3.318 | 3.390 | 3.306 | 3.323 | 4,412,045 | -0.02(-0.58%) |
Jun 12, 2006 | 3.431 | 3.431 | 3.323 | 3.342 | 2,801,397 | -0.09(-2.60%) |
Jun 09, 2006 | 3.405 | 3.477 | 3.405 | 3.431 | 1,760,997 | +0.02(+0.64%) |
Jun 08, 2006 | 3.419 | 3.438 | 3.323 | 3.409 | 4,993,091 | -0.01(-0.28%) |
Jun 07, 2006 | 3.438 | 3.491 | 3.409 | 3.419 | 4,392,940 | -0.03(-0.77%) |
Jun 06, 2006 | 3.438 | 3.489 | 3.352 | 3.445 | 5,113,121 | +0.00(+0.14%) |
Jun 05, 2006 | 3.405 | 3.458 | 3.352 | 3.441 | 4,944,082 | +0.01(+0.35%) |
Jun 02, 2006 | 3.359 | 3.433 | 3.359 | 3.429 | 5,786,786 | +0.07(+2.08%) |