Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.67 | 12.08 | 11.59 | 11.90 | 1,469,031 | +0.28(+2.37%) |
May 30, 2007 | 11.52 | 11.75 | 11.45 | 11.62 | 916,015 | +0.10(+0.86%) |
May 29, 2007 | 11.77 | 11.82 | 11.44 | 11.53 | 1,248,251 | +5.65(+96.00%) |
May 25, 2007 | 5.910 | 5.959 | 5.853 | 5.880 | 1,389,148 | +0.05(+0.92%) |
May 24, 2007 | 6.029 | 6.045 | 5.774 | 5.827 | 2,013,530 | -0.19(-3.22%) |
May 23, 2007 | 6.131 | 6.180 | 5.994 | 6.021 | 1,143,859 | -0.11(-1.75%) |
May 22, 2007 | 6.129 | 6.172 | 6.108 | 6.128 | 2,596,209 | -0.10(-1.57%) |
May 21, 2007 | 5.984 | 6.229 | 5.984 | 6.226 | 879,891 | +0.26(+4.32%) |
May 18, 2007 | 5.950 | 5.984 | 5.937 | 5.968 | 1,124,828 | +0.04(+0.63%) |
May 17, 2007 | 6.004 | 6.011 | 5.913 | 5.931 | 2,613,243 | -0.06(-1.08%) |
May 16, 2007 | 6.018 | 6.158 | 5.936 | 5.995 | 1,634,672 | +0.05(+0.76%) |
May 15, 2007 | 5.920 | 5.969 | 5.920 | 5.950 | 1,816,172 | +0.06(+0.98%) |
May 14, 2007 | 5.810 | 5.912 | 5.810 | 5.892 | 1,690,473 | +0.08(+1.35%) |
May 11, 2007 | 5.772 | 5.815 | 5.772 | 5.814 | 774,751 | +0.04(+0.68%) |
May 10, 2007 | 5.700 | 5.838 | 5.745 | 5.775 | 1,820,871 | -0.02(-0.34%) |
May 09, 2007 | 5.771 | 5.844 | 5.721 | 5.794 | 1,699,871 | -0.01(-0.19%) |
May 08, 2007 | 5.597 | 5.839 | 5.597 | 5.805 | 2,652,010 | +0.18(+3.21%) |
May 07, 2007 | 5.520 | 5.655 | 5.520 | 5.625 | 1,494,876 | +0.12(+2.13%) |
May 04, 2007 | 5.448 | 5.520 | 5.416 | 5.508 | 1,414,405 | +0.08(+1.55%) |
May 03, 2007 | 5.523 | 5.573 | 5.145 | 5.423 | 5,515,477 | -0.12(-2.15%) |
May 02, 2007 | 5.415 | 5.611 | 5.404 | 5.542 | 2,042,312 | +0.11(+2.04%) |
May 01, 2007 | 5.416 | 5.439 | 5.375 | 5.432 | 1,087,236 | +0.01(+0.17%) |
Apr 30, 2007 | 5.445 | 5.456 | 5.384 | 5.422 | 1,161,833 | -0.01(-0.25%) |
Apr 27, 2007 | 5.371 | 5.480 | 5.343 | 5.436 | 846,411 | +0.04(+0.82%) |
Apr 26, 2007 | 5.351 | 5.400 | 5.337 | 5.392 | 1,209,998 | -0.00(-0.08%) |
Apr 25, 2007 | 5.405 | 5.431 | 5.375 | 5.396 | 2,132,181 | -0.00(-0.06%) |
Apr 24, 2007 | 5.453 | 5.470 | 5.373 | 5.399 | 1,143,624 | -0.06(-1.05%) |
Apr 23, 2007 | 5.508 | 5.550 | 5.422 | 5.456 | 1,167,119 | -0.02(-0.45%) |
Apr 20, 2007 | 5.459 | 5.519 | 5.459 | 5.481 | 892,814 | +0.03(+0.50%) |
Apr 19, 2007 | 5.482 | 5.485 | 5.423 | 5.454 | 1,027,323 | -0.08(-1.45%) |
Apr 18, 2007 | 5.560 | 5.580 | 5.507 | 5.534 | 1,331,585 | -0.02(-0.35%) |
Apr 17, 2007 | 5.454 | 5.587 | 5.448 | 5.553 | 1,058,454 | +0.09(+1.70%) |
Apr 16, 2007 | 5.398 | 5.461 | 5.377 | 5.461 | 817,629 | +0.14(+2.57%) |
Apr 13, 2007 | 5.378 | 5.404 | 5.276 | 5.324 | 926,882 | -0.06(-1.17%) |
Apr 12, 2007 | 5.304 | 5.401 | 5.293 | 5.387 | 1,030,260 | +0.05(+0.94%) |
Apr 11, 2007 | 5.363 | 5.378 | 5.329 | 5.336 | 1,177,105 | -0.04(-0.68%) |
Apr 10, 2007 | 5.402 | 5.404 | 5.335 | 5.373 | 1,668,152 | -0.01(-0.16%) |
Apr 09, 2007 | 5.399 | 5.399 | 5.342 | 5.382 | 1,173,580 | +0.01(+0.13%) |
Apr 05, 2007 | 5.380 | 5.425 | 5.353 | 5.375 | 1,625,274 | +0.07(+1.27%) |
Apr 04, 2007 | 5.133 | 5.422 | 5.100 | 5.307 | 3,391,519 | +0.17(+3.40%) |
Apr 03, 2007 | 5.016 | 5.139 | 4.992 | 5.133 | 1,000,891 | +0.13(+2.67%) |
Apr 02, 2007 | 5.010 | 5.070 | 4.987 | 4.999 | 1,554,201 | -0.01(-0.20%) |
Mar 30, 2007 | 5.016 | 5.050 | 4.981 | 5.010 | 855,809 | -0.02(-0.34%) |
Mar 29, 2007 | 5.149 | 5.163 | 5.005 | 5.027 | 1,020,862 | -0.08(-1.60%) |
Mar 28, 2007 | 4.993 | 5.174 | 4.960 | 5.108 | 2,215,001 | +0.17(+3.45%) |
Mar 27, 2007 | 4.792 | 4.972 | 4.780 | 4.938 | 1,787,977 | +0.14(+2.91%) |
Mar 26, 2007 | 4.843 | 4.848 | 4.773 | 4.798 | 664,324 | -0.06(-1.19%) |
Mar 23, 2007 | 4.869 | 4.884 | 4.839 | 4.856 | 442,295 | -0.02(-0.45%) |
Mar 22, 2007 | 4.855 | 4.936 | 4.855 | 4.878 | 898,100 | +0.02(+0.35%) |
Mar 21, 2007 | 4.829 | 4.871 | 4.795 | 4.861 | 572,105 | +0.03(+0.67%) |
Mar 20, 2007 | 4.716 | 4.861 | 4.696 | 4.829 | 832,314 | +0.11(+2.23%) |
Mar 19, 2007 | 4.703 | 4.764 | 4.679 | 4.724 | 673,722 | +0.02(+0.43%) |
Mar 16, 2007 | 4.724 | 4.742 | 4.689 | 4.703 | 465,203 | -0.02(-0.45%) |
Mar 15, 2007 | 4.707 | 4.781 | 4.689 | 4.724 | 468,140 | +0.02(+0.36%) |
Mar 14, 2007 | 4.769 | 4.769 | 4.670 | 4.707 | 1,269,910 | +0.02(+0.36%) |
Mar 13, 2007 | 4.715 | 4.768 | 4.677 | 4.690 | 889,877 | -0.02(-0.52%) |
Mar 12, 2007 | 4.634 | 4.725 | 4.586 | 4.715 | 1,210,585 | +0.07(+1.45%) |
Mar 09, 2007 | 4.529 | 4.762 | 4.525 | 4.648 | 2,187,394 | +0.13(+2.84%) |
Mar 08, 2007 | 4.411 | 4.519 | 4.411 | 4.519 | 1,461,983 | +0.11(+2.51%) |
Mar 07, 2007 | 4.339 | 4.433 | 4.339 | 4.409 | 1,490,764 | +0.06(+1.37%) |
Mar 06, 2007 | 4.420 | 4.422 | 4.263 | 4.349 | 711,901 | +0.06(+1.29%) |
Mar 05, 2007 | 4.307 | 4.346 | 4.246 | 4.294 | 1,221,158 | -0.03(-0.77%) |
Mar 02, 2007 | 4.448 | 4.474 | 4.295 | 4.327 | 2,095,176 | -0.12(-2.75%) |
Mar 01, 2007 | 4.385 | 4.494 | 4.256 | 4.449 | 2,934,715 | +0.05(+1.04%) |
Feb 28, 2007 | 4.448 | 4.448 | 4.363 | 4.403 | 750,668 | -0.02(-0.42%) |
Feb 27, 2007 | 4.542 | 4.542 | 4.421 | 4.422 | 1,259,337 | -0.14(-2.99%) |
Feb 26, 2007 | 4.564 | 4.583 | 4.537 | 4.558 | 401,766 | -0.00(-0.09%) |
Feb 23, 2007 | 4.524 | 4.569 | 4.518 | 4.563 | 313,072 | +0.02(+0.54%) |
Feb 22, 2007 | 4.541 | 4.555 | 4.520 | 4.538 | 354,188 | -0.00(-0.07%) |
Feb 21, 2007 | 4.541 | 4.597 | 4.518 | 4.541 | 854,634 | -0.01(-0.30%) |
Feb 20, 2007 | 4.520 | 4.575 | 4.520 | 4.555 | 794,722 | -0.03(-0.59%) |
Feb 16, 2007 | 4.507 | 4.590 | 4.503 | 4.582 | 833,489 | +0.07(+1.47%) |
Feb 15, 2007 | 4.529 | 4.529 | 4.502 | 4.516 | 862,270 | +0.00(+0.00%) |
Feb 14, 2007 | 4.456 | 4.525 | 4.431 | 4.516 | 1,101,509 | +0.08(+1.82%) |
Feb 13, 2007 | 4.384 | 4.458 | 4.367 | 4.435 | 975,076 | -0.00(-0.08%) |
Feb 12, 2007 | 4.419 | 4.470 | 4.407 | 4.438 | 711,901 | +0.02(+0.44%) |
Feb 09, 2007 | 4.520 | 4.539 | 4.380 | 4.419 | 1,448,473 | -0.10(-2.24%) |
Feb 08, 2007 | 4.498 | 4.537 | 4.422 | 4.520 | 1,047,294 | +0.03(+0.68%) |
Feb 07, 2007 | 4.449 | 4.509 | 4.423 | 4.489 | 1,490,764 | +0.04(+0.96%) |
Feb 06, 2007 | 4.341 | 4.457 | 4.309 | 4.447 | 1,443,774 | +0.13(+3.08%) |
Feb 05, 2007 | 4.409 | 4.412 | 4.276 | 4.314 | 1,041,420 | -0.09(-2.14%) |
Feb 02, 2007 | 4.369 | 4.426 | 4.365 | 4.409 | 1,074,901 | -0.01(-0.14%) |
Feb 01, 2007 | 4.188 | 4.473 | 4.188 | 4.415 | 3,686,970 | +0.17(+4.05%) |
Jan 31, 2007 | 4.157 | 4.243 | 4.117 | 4.243 | 1,717,492 | +0.03(+0.63%) |
Jan 30, 2007 | 4.281 | 4.281 | 4.197 | 4.216 | 1,732,764 | -0.05(-1.12%) |
Jan 29, 2007 | 4.315 | 4.317 | 4.233 | 4.264 | 1,671,677 | -0.07(-1.65%) |
Jan 26, 2007 | 4.364 | 4.384 | 4.296 | 4.335 | 1,483,128 | -0.01(-0.18%) |
Jan 25, 2007 | 4.320 | 4.409 | 4.320 | 4.343 | 1,204,124 | -0.08(-1.85%) |
Jan 24, 2007 | 4.464 | 4.464 | 4.387 | 4.425 | 999,716 | -0.03(-0.63%) |
Jan 23, 2007 | 4.380 | 4.454 | 4.368 | 4.453 | 948,615 | +0.08(+1.83%) |
Jan 22, 2007 | 4.449 | 4.457 | 4.351 | 4.373 | 1,194,726 | -0.07(-1.59%) |
Jan 19, 2007 | 4.406 | 4.480 | 4.380 | 4.443 | 1,313,964 | +0.04(+0.85%) |
Jan 18, 2007 | 4.412 | 4.491 | 4.384 | 4.406 | 763,003 | -0.01(-0.12%) |
Jan 17, 2007 | 4.469 | 4.472 | 4.358 | 4.411 | 1,416,755 | -0.07(-1.50%) |
Jan 16, 2007 | 4.431 | 4.480 | 4.428 | 4.478 | 1,713,380 | +0.05(+1.06%) |
Jan 12, 2007 | 4.339 | 4.446 | 4.339 | 4.432 | 1,191,202 | +0.10(+2.42%) |
Jan 11, 2007 | 4.200 | 4.353 | 4.197 | 4.327 | 1,437,900 | +0.13(+3.02%) |
Jan 10, 2007 | 4.139 | 4.209 | 4.106 | 4.200 | 1,316,900 | +0.07(+1.59%) |
Jan 09, 2007 | 4.065 | 4.196 | 4.038 | 4.134 | 1,814,409 | +0.06(+1.42%) |
Jan 08, 2007 | 4.099 | 4.101 | 4.003 | 4.077 | 1,114,843 | +0.02(+0.59%) |
Jan 05, 2007 | 3.999 | 4.077 | 3.969 | 4.053 | 1,126,590 | +0.05(+1.36%) |
Jan 04, 2007 | 3.967 | 4.012 | 3.934 | 3.998 | 1,084,886 | +0.00(+0.06%) |
Jan 03, 2007 | 3.986 | 4.077 | 3.944 | 3.996 | 2,422,345 | +0.03(+0.66%) |
Dec 29, 2006 | 3.980 | 3.994 | 3.954 | 3.969 | 467,552 | -0.03(-0.74%) |
Dec 28, 2006 | 3.997 | 4.020 | 3.997 | 3.999 | 540,974 | -0.01(-0.34%) |
Dec 27, 2006 | 3.997 | 4.020 | 3.970 | 4.013 | 592,664 | +0.03(+0.68%) |
Dec 26, 2006 | 3.991 | 4.022 | 3.966 | 3.986 | 362,412 | -0.02(-0.51%) |
Dec 22, 2006 | 4.057 | 4.057 | 4.003 | 4.006 | 391,193 | -0.04(-1.01%) |
Dec 21, 2006 | 4.090 | 4.110 | 4.033 | 4.047 | 583,853 | -0.04(-1.04%) |
Dec 20, 2006 | 3.992 | 4.100 | 3.992 | 4.089 | 617,334 | +0.04(+1.05%) |
Dec 19, 2006 | 4.073 | 4.079 | 4.028 | 4.047 | 1,081,949 | -0.07(-1.68%) |
Dec 18, 2006 | 4.123 | 4.160 | 4.092 | 4.116 | 991,493 | -0.03(-0.66%) |
Dec 15, 2006 | 4.214 | 4.256 | 4.129 | 4.143 | 888,115 | -0.09(-2.17%) |
Dec 14, 2006 | 4.226 | 4.266 | 4.203 | 4.235 | 765,940 | +0.03(+0.67%) |
Dec 13, 2006 | 4.223 | 4.288 | 4.202 | 4.207 | 529,814 | -0.03(-0.62%) |
Dec 12, 2006 | 4.256 | 4.262 | 4.214 | 4.233 | 1,029,673 | -0.02(-0.56%) |
Dec 11, 2006 | 4.321 | 4.321 | 4.226 | 4.257 | 907,498 | -0.07(-1.61%) |
Dec 08, 2006 | 4.429 | 4.429 | 4.295 | 4.327 | 967,411 | -0.04(-0.82%) |
Dec 07, 2006 | 4.375 | 4.420 | 4.006 | 4.363 | 4,747,774 | -0.19(-4.12%) |
Dec 06, 2006 | 4.592 | 4.592 | 4.534 | 4.550 | 617,334 | -0.07(-1.51%) |
Dec 05, 2006 | 4.604 | 4.646 | 4.596 | 4.620 | 475,188 | +0.01(+0.20%) |
Dec 04, 2006 | 4.602 | 4.610 | 4.544 | 4.610 | 1,328,061 | -0.00(-0.06%) |
Dec 01, 2006 | 4.575 | 4.695 | 4.536 | 4.613 | 1,145,974 | -0.08(-1.74%) |
Nov 30, 2006 | 4.657 | 4.701 | 4.615 | 4.695 | 552,135 | +0.05(+0.97%) |
Nov 29, 2006 | 4.588 | 4.652 | 4.581 | 4.649 | 580,916 | +0.04(+0.89%) |
Nov 28, 2006 | 4.554 | 4.615 | 4.530 | 4.609 | 431,135 | +0.04(+0.93%) |
Nov 27, 2006 | 4.618 | 4.620 | 4.545 | 4.566 | 1,083,124 | -0.11(-2.40%) |
Nov 24, 2006 | 4.682 | 4.716 | 4.672 | 4.678 | 173,863 | -0.02(-0.52%) |
Nov 22, 2006 | 4.629 | 4.749 | 4.621 | 4.703 | 1,117,192 | +0.09(+1.84%) |
Nov 21, 2006 | 4.598 | 4.633 | 4.581 | 4.618 | 1,035,546 | +0.02(+0.44%) |
Nov 20, 2006 | 4.618 | 4.618 | 4.591 | 4.598 | 1,086,061 | -0.01(-0.30%) |
Nov 17, 2006 | 4.598 | 4.666 | 4.573 | 4.611 | 854,047 | +0.01(+0.31%) |
Nov 16, 2006 | 4.597 | 4.621 | 4.574 | 4.597 | 832,901 | +0.03(+0.58%) |
Nov 15, 2006 | 4.473 | 4.621 | 4.461 | 4.570 | 1,297,517 | +0.11(+2.54%) |
Nov 14, 2006 | 4.393 | 4.464 | 4.364 | 4.457 | 886,940 | +0.09(+1.95%) |
Nov 13, 2006 | 4.337 | 4.383 | 4.332 | 4.372 | 476,363 | +0.01(+0.31%) |
Nov 10, 2006 | 4.323 | 4.367 | 4.323 | 4.358 | 243,761 | +0.02(+0.39%) |
Nov 09, 2006 | 4.352 | 4.387 | 4.291 | 4.341 | 422,324 | -0.01(-0.23%) |
Nov 08, 2006 | 4.282 | 4.372 | 4.272 | 4.352 | 540,387 | +0.05(+1.23%) |
Nov 07, 2006 | 4.242 | 4.303 | 4.233 | 4.299 | 702,503 | +0.06(+1.49%) |
Nov 06, 2006 | 4.245 | 4.262 | 4.206 | 4.236 | 347,140 | -0.02(-0.58%) |
Nov 03, 2006 | 4.227 | 4.260 | 4.163 | 4.260 | 842,887 | +0.05(+1.19%) |
Nov 02, 2006 | 4.272 | 4.282 | 4.184 | 4.210 | 960,362 | -0.09(-2.10%) |
Nov 01, 2006 | 4.359 | 4.373 | 4.271 | 4.300 | 458,742 | -0.04(-1.00%) |
Oct 31, 2006 | 4.346 | 4.377 | 4.323 | 4.344 | 976,221 | -0.02(-0.45%) |
Oct 30, 2006 | 4.335 | 4.398 | 4.323 | 4.363 | 546,261 | +0.01(+0.16%) |
Oct 27, 2006 | 4.361 | 4.404 | 4.347 | 4.357 | 1,243,478 | -0.02(-0.39%) |
Oct 26, 2006 | 4.379 | 4.416 | 4.351 | 4.374 | 609,698 | +0.02(+0.37%) |
Oct 25, 2006 | 4.401 | 4.413 | 4.327 | 4.357 | 481,649 | -0.05(-1.08%) |
Oct 24, 2006 | 4.369 | 4.406 | 4.363 | 4.405 | 774,751 | +0.04(+0.82%) |
Oct 23, 2006 | 4.328 | 4.391 | 4.312 | 4.369 | 691,931 | +0.04(+0.96%) |
Oct 20, 2006 | 4.332 | 4.345 | 4.315 | 4.328 | 176,213 | -0.01(-0.31%) |
Oct 19, 2006 | 4.318 | 4.386 | 4.318 | 4.341 | 411,751 | +0.01(+0.20%) |
Oct 18, 2006 | 4.376 | 4.386 | 4.299 | 4.333 | 548,610 | -0.04(-0.97%) |
Oct 17, 2006 | 4.440 | 4.440 | 4.362 | 4.375 | 397,067 | -0.07(-1.53%) |
Oct 16, 2006 | 4.478 | 4.478 | 4.392 | 4.443 | 782,387 | -0.03(-0.57%) |
Oct 13, 2006 | 4.431 | 4.486 | 4.429 | 4.469 | 1,330,998 | +0.06(+1.43%) |
Oct 12, 2006 | 4.409 | 4.448 | 4.380 | 4.406 | 1,109,556 | +0.01(+0.19%) |
Oct 11, 2006 | 4.329 | 4.481 | 4.329 | 4.398 | 1,662,279 | +0.06(+1.43%) |
Oct 10, 2006 | 4.198 | 4.341 | 4.194 | 4.335 | 780,037 | +0.06(+1.47%) |
Oct 09, 2006 | 4.209 | 4.295 | 4.202 | 4.272 | 590,902 | +0.05(+1.27%) |
Oct 06, 2006 | 4.161 | 4.219 | 4.149 | 4.219 | 605,586 | +0.06(+1.41%) |
Oct 05, 2006 | 4.157 | 4.199 | 4.129 | 4.160 | 1,469,619 | -0.01(-0.16%) |
Oct 04, 2006 | 4.126 | 4.174 | 4.110 | 4.167 | 961,537 | +0.04(+0.99%) |
Oct 03, 2006 | 4.146 | 4.146 | 4.065 | 4.126 | 568,581 | -0.02(-0.53%) |
Oct 02, 2006 | 4.125 | 4.152 | 4.091 | 4.148 | 930,406 | +0.02(+0.56%) |
Sep 29, 2006 | 4.176 | 4.183 | 4.125 | 4.125 | 745,382 | -0.09(-2.10%) |
Sep 28, 2006 | 4.246 | 4.259 | 4.209 | 4.214 | 643,766 | -0.02(-0.40%) |
Sep 27, 2006 | 4.065 | 4.249 | 4.064 | 4.231 | 2,757,738 | -0.03(-0.62%) |
Sep 26, 2006 | 4.294 | 4.363 | 4.177 | 4.257 | 1,277,546 | +0.01(+0.22%) |
Sep 25, 2006 | 4.209 | 4.261 | 4.179 | 4.248 | 552,135 | +0.03(+0.75%) |
Sep 22, 2006 | 4.299 | 4.299 | 4.197 | 4.216 | 400,591 | -0.10(-2.23%) |
Sep 21, 2006 | 4.277 | 4.420 | 4.272 | 4.312 | 1,217,634 | +0.03(+0.80%) |
Sep 20, 2006 | 4.100 | 4.278 | 4.088 | 4.278 | 923,357 | +0.18(+4.47%) |
Sep 19, 2006 | 4.121 | 4.136 | 4.023 | 4.095 | 522,766 | -0.03(-0.62%) |
Sep 18, 2006 | 4.117 | 4.146 | 4.033 | 4.121 | 516,892 | +0.01(+0.17%) |
Sep 15, 2006 | 4.189 | 4.194 | 4.110 | 4.114 | 672,547 | -0.05(-1.29%) |
Sep 14, 2006 | 4.245 | 4.253 | 4.125 | 4.168 | 466,965 | -0.10(-2.31%) |
Sep 13, 2006 | 4.303 | 4.325 | 4.255 | 4.266 | 552,135 | -0.03(-0.79%) |
Sep 12, 2006 | 4.159 | 4.309 | 4.159 | 4.300 | 1,713,968 | +0.10(+2.45%) |
Sep 11, 2006 | 4.210 | 4.210 | 4.115 | 4.197 | 611,460 | -0.03(-0.70%) |
Sep 08, 2006 | 4.314 | 4.314 | 4.209 | 4.227 | 716,013 | -0.08(-1.95%) |
Sep 07, 2006 | 4.319 | 4.327 | 4.243 | 4.312 | 548,610 | -0.01(-0.18%) |
Sep 06, 2006 | 4.287 | 4.330 | 4.238 | 4.319 | 699,566 | -0.00(-0.04%) |
Sep 05, 2006 | 4.381 | 4.381 | 4.265 | 4.321 | 702,503 | -0.06(-1.36%) |
Sep 01, 2006 | 4.290 | 4.408 | 4.266 | 4.380 | 1,175,342 | +0.13(+3.00%) |
Aug 31, 2006 | 4.180 | 4.300 | 4.180 | 4.253 | 954,488 | +0.07(+1.73%) |
Aug 30, 2006 | 4.205 | 4.209 | 4.125 | 4.180 | 347,140 | +0.00(+0.08%) |
Aug 29, 2006 | 4.126 | 4.197 | 4.105 | 4.177 | 858,158 | +0.05(+1.26%) |
Aug 28, 2006 | 4.076 | 4.133 | 4.042 | 4.125 | 354,776 | +0.05(+1.21%) |
Aug 25, 2006 | 4.052 | 4.100 | 4.050 | 4.076 | 212,630 | +0.01(+0.27%) |
Aug 24, 2006 | 4.146 | 4.152 | 4.054 | 4.065 | 518,654 | -0.09(-2.15%) |
Aug 23, 2006 | 4.205 | 4.256 | 4.060 | 4.154 | 872,843 | -0.01(-0.18%) |
Aug 22, 2006 | 4.107 | 4.174 | 4.102 | 4.162 | 549,785 | +0.04(+1.05%) |
Aug 21, 2006 | 4.117 | 4.148 | 4.095 | 4.118 | 390,018 | -0.01(-0.35%) |
Aug 18, 2006 | 4.145 | 4.174 | 4.094 | 4.133 | 583,266 | -0.03(-0.80%) |
Aug 17, 2006 | 4.146 | 4.169 | 4.105 | 4.166 | 577,392 | +0.02(+0.47%) |
Aug 16, 2006 | 4.111 | 4.175 | 4.092 | 4.146 | 643,178 | +0.06(+1.39%) |
Aug 15, 2006 | 3.959 | 4.089 | 3.957 | 4.089 | 1,049,644 | +0.14(+3.51%) |
Aug 14, 2006 | 3.927 | 3.961 | 3.899 | 3.951 | 553,309 | +0.02(+0.61%) |
Aug 11, 2006 | 3.984 | 3.997 | 3.913 | 3.927 | 358,300 | -0.06(-1.58%) |
Aug 10, 2006 | 3.918 | 4.009 | 3.891 | 3.990 | 1,118,954 | -0.00(-0.02%) |
Aug 09, 2006 | 4.025 | 4.027 | 3.980 | 3.991 | 558,596 | -0.03(-0.78%) |
Aug 08, 2006 | 4.103 | 4.108 | 4.014 | 4.022 | 1,232,318 | -0.11(-2.58%) |
Aug 07, 2006 | 4.060 | 4.148 | 4.001 | 4.129 | 1,237,604 | +0.06(+1.38%) |
Aug 04, 2006 | 4.053 | 4.201 | 4.040 | 4.072 | 3,202,970 | +0.04(+1.10%) |
Aug 03, 2006 | 3.789 | 4.028 | 3.777 | 4.028 | 5,241,759 | +0.35(+9.54%) |
Aug 02, 2006 | 3.608 | 3.677 | 3.575 | 3.677 | 1,631,735 | +0.07(+2.01%) |
Aug 01, 2006 | 3.618 | 3.618 | 3.551 | 3.605 | 884,590 | -0.03(-0.77%) |
Jul 31, 2006 | 3.666 | 3.692 | 3.620 | 3.633 | 1,140,687 | -0.06(-1.59%) |
Jul 28, 2006 | 3.689 | 3.707 | 3.623 | 3.692 | 1,474,318 | +0.02(+0.46%) |
Jul 27, 2006 | 3.690 | 3.746 | 3.652 | 3.675 | 1,295,167 | -0.01(-0.35%) |
Jul 26, 2006 | 3.716 | 3.716 | 3.619 | 3.688 | 1,027,323 | -0.01(-0.25%) |
Jul 25, 2006 | 3.581 | 3.715 | 3.581 | 3.697 | 1,315,138 | +0.10(+2.91%) |
Jul 24, 2006 | 3.499 | 3.596 | 3.465 | 3.592 | 1,385,624 | +0.13(+3.74%) |
Jul 21, 2006 | 3.516 | 3.520 | 3.408 | 3.463 | 702,503 | -0.06(-1.74%) |
Jul 20, 2006 | 3.614 | 3.658 | 3.521 | 3.524 | 683,707 | -0.08(-2.24%) |
Jul 19, 2006 | 3.430 | 3.659 | 3.430 | 3.605 | 1,853,176 | +0.18(+5.37%) |
Jul 18, 2006 | 3.471 | 3.507 | 3.375 | 3.421 | 2,301,346 | -0.03(-0.94%) |
Jul 17, 2006 | 3.416 | 3.489 | 3.380 | 3.453 | 1,012,639 | +0.06(+1.91%) |
Jul 14, 2006 | 3.416 | 3.430 | 3.322 | 3.389 | 1,385,624 | -0.02(-0.62%) |
Jul 13, 2006 | 3.407 | 3.485 | 3.397 | 3.410 | 1,715,143 | +0.00(+0.00%) |
Jul 12, 2006 | 3.533 | 3.550 | 3.385 | 3.410 | 2,290,185 | -0.14(-4.05%) |
Jul 11, 2006 | 3.588 | 3.619 | 3.534 | 3.554 | 1,058,454 | -0.08(-2.27%) |
Jul 10, 2006 | 3.662 | 3.711 | 3.605 | 3.636 | 681,358 | -0.02(-0.67%) |
Jul 07, 2006 | 3.780 | 3.780 | 3.621 | 3.661 | 2,774,772 | -0.12(-3.26%) |
Jul 06, 2006 | 3.904 | 3.904 | 3.784 | 3.785 | 1,153,609 | -0.13(-3.26%) |
Jul 05, 2006 | 3.959 | 3.960 | 3.876 | 3.912 | 816,455 | -0.06(-1.39%) |
Jul 03, 2006 | 4.026 | 4.037 | 3.958 | 3.968 | 278,417 | -0.03(-0.83%) |
Jun 30, 2006 | 4.026 | 4.047 | 3.959 | 4.001 | 967,998 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.004 | 3.745 | 3.996 | 1,685,774 | +0.27(+7.12%) |
Jun 28, 2006 | 3.685 | 3.738 | 3.665 | 3.730 | 1,051,993 | +0.06(+1.69%) |
Jun 27, 2006 | 3.635 | 3.715 | 3.635 | 3.668 | 1,010,877 | +0.03(+0.91%) |
Jun 26, 2006 | 3.599 | 3.681 | 3.599 | 3.635 | 603,824 | +0.04(+0.99%) |
Jun 23, 2006 | 3.601 | 3.631 | 3.579 | 3.599 | 791,785 | -0.04(-1.01%) |
Jun 22, 2006 | 3.579 | 3.638 | 3.564 | 3.636 | 864,620 | +0.05(+1.35%) |
Jun 21, 2006 | 3.541 | 3.631 | 3.499 | 3.587 | 1,446,124 | +0.08(+2.31%) |
Jun 20, 2006 | 3.529 | 3.653 | 3.447 | 3.506 | 5,535,448 | +0.22(+6.71%) |
Jun 19, 2006 | 3.402 | 3.427 | 3.255 | 3.286 | 788,848 | -0.12(-3.55%) |
Jun 16, 2006 | 3.421 | 3.454 | 3.392 | 3.407 | 345,378 | -0.02(-0.67%) |
Jun 15, 2006 | 3.315 | 3.478 | 3.315 | 3.430 | 889,289 | +0.11(+3.33%) |
Jun 14, 2006 | 3.357 | 3.392 | 3.290 | 3.319 | 1,308,677 | -0.05(-1.39%) |
Jun 13, 2006 | 3.465 | 3.465 | 3.339 | 3.366 | 1,968,890 | -0.11(-3.11%) |
Jun 12, 2006 | 3.537 | 3.609 | 3.465 | 3.474 | 2,802,379 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.357 | 3.439 | 1,595,317 | +0.05(+1.58%) |
Jun 08, 2006 | 3.426 | 3.426 | 3.320 | 3.385 | 1,898,404 | -0.06(-1.80%) |
Jun 07, 2006 | 3.503 | 3.503 | 3.413 | 3.448 | 1,247,590 | -0.05(-1.41%) |
Jun 06, 2006 | 3.544 | 3.544 | 3.471 | 3.497 | 1,516,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.541 | 3.565 | 3.537 | 3.544 | 1,770,356 | -0.02(-0.53%) |
Jun 02, 2006 | 3.566 | 3.604 | 3.528 | 3.562 | 778,862 | -0.00(-0.12%) |