Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.717 | 5.717 | 5.571 | 5.672 | 12,818,917 | +0.01(+0.16%) |
May 30, 2007 | 5.513 | 5.692 | 5.473 | 5.663 | 30,057,788 | +0.01(+0.24%) |
May 29, 2007 | 5.721 | 5.781 | 5.591 | 5.649 | 16,391,168 | +0.06(+1.08%) |
May 25, 2007 | 5.529 | 5.625 | 5.489 | 5.589 | 10,699,964 | +0.15(+2.79%) |
May 24, 2007 | 5.585 | 5.670 | 5.417 | 5.437 | 22,321,972 | -0.20(-3.49%) |
May 23, 2007 | 5.694 | 5.730 | 5.616 | 5.634 | 15,838,767 | -0.03(-0.59%) |
May 22, 2007 | 5.799 | 5.853 | 5.603 | 5.667 | 24,426,492 | -0.08(-1.36%) |
May 21, 2007 | 5.694 | 5.801 | 5.690 | 5.746 | 12,868,643 | +0.08(+1.50%) |
May 18, 2007 | 5.569 | 5.683 | 5.562 | 5.661 | 15,406,288 | +0.08(+1.40%) |
May 17, 2007 | 5.453 | 5.612 | 5.370 | 5.582 | 21,538,252 | +0.07(+1.30%) |
May 16, 2007 | 5.339 | 5.511 | 5.294 | 5.511 | 22,536,960 | +0.28(+5.29%) |
May 15, 2007 | 5.205 | 5.341 | 5.205 | 5.234 | 14,515,065 | +0.03(+0.56%) |
May 14, 2007 | 5.339 | 5.361 | 5.138 | 5.205 | 11,917,350 | -0.09(-1.69%) |
May 11, 2007 | 5.290 | 5.328 | 5.223 | 5.294 | 13,365,060 | +0.06(+1.11%) |
May 10, 2007 | 5.379 | 5.493 | 5.216 | 5.236 | 32,824,414 | -0.19(-3.46%) |
May 09, 2007 | 5.131 | 5.440 | 5.111 | 5.424 | 31,912,550 | +0.29(+5.75%) |
May 08, 2007 | 5.044 | 5.140 | 4.993 | 5.129 | 15,627,924 | +0.02(+0.48%) |
May 07, 2007 | 5.033 | 5.140 | 5.033 | 5.104 | 21,230,466 | +0.09(+1.87%) |
May 04, 2007 | 5.028 | 5.042 | 4.870 | 5.011 | 15,630,610 | +0.05(+0.95%) |
May 03, 2007 | 4.937 | 4.966 | 4.865 | 4.964 | 13,937,148 | +0.08(+1.65%) |
May 02, 2007 | 4.807 | 4.910 | 4.781 | 4.883 | 7,771,211 | +0.13(+2.63%) |
May 01, 2007 | 4.743 | 4.787 | 4.684 | 4.758 | 5,695,456 | +0.02(+0.38%) |
Apr 30, 2007 | 4.821 | 4.827 | 4.727 | 4.740 | 9,206,379 | -0.08(-1.67%) |
Apr 27, 2007 | 4.758 | 4.821 | 4.705 | 4.821 | 11,252,141 | +0.00(+0.05%) |
Apr 26, 2007 | 4.881 | 4.912 | 4.816 | 4.818 | 17,599,376 | -0.05(-1.10%) |
Apr 25, 2007 | 4.798 | 4.890 | 4.798 | 4.872 | 9,487,951 | +0.12(+2.49%) |
Apr 24, 2007 | 4.792 | 4.814 | 4.669 | 4.754 | 9,458,186 | -0.05(-1.07%) |
Apr 23, 2007 | 4.848 | 4.877 | 4.794 | 4.805 | 8,152,641 | -0.08(-1.60%) |
Apr 20, 2007 | 4.912 | 4.915 | 4.834 | 4.883 | 18,711,564 | +0.09(+1.86%) |
Apr 19, 2007 | 4.702 | 4.836 | 4.664 | 4.794 | 15,520,935 | +0.02(+0.52%) |
Apr 18, 2007 | 4.658 | 4.807 | 4.655 | 4.769 | 17,678,610 | +0.04(+0.90%) |
Apr 17, 2007 | 4.725 | 4.792 | 4.687 | 4.727 | 20,377,942 | +0.03(+0.57%) |
Apr 16, 2007 | 4.566 | 4.722 | 4.566 | 4.700 | 22,765,450 | +0.15(+3.39%) |
Apr 13, 2007 | 4.548 | 4.564 | 4.474 | 4.546 | 11,682,781 | +0.05(+1.19%) |
Apr 12, 2007 | 4.468 | 4.508 | 4.403 | 4.492 | 17,147,250 | -0.02(-0.40%) |
Apr 11, 2007 | 4.655 | 4.655 | 4.461 | 4.510 | 17,839,764 | -0.11(-2.42%) |
Apr 10, 2007 | 4.629 | 4.667 | 4.602 | 4.622 | 8,199,613 | -0.00(-0.10%) |
Apr 09, 2007 | 4.617 | 4.653 | 4.600 | 4.626 | 9,518,839 | +0.05(+1.17%) |
Apr 05, 2007 | 4.555 | 4.586 | 4.521 | 4.573 | 9,338,883 | +0.02(+0.34%) |
Apr 04, 2007 | 4.533 | 4.575 | 4.510 | 4.557 | 18,543,918 | +0.01(+0.20%) |
Apr 03, 2007 | 4.510 | 4.591 | 4.490 | 4.548 | 14,379,875 | +0.08(+1.77%) |
Apr 02, 2007 | 4.524 | 4.545 | 4.422 | 4.469 | 61,865,288 | -0.05(-1.06%) |
Mar 30, 2007 | 4.562 | 4.600 | 4.488 | 4.517 | 16,746,602 | -0.06(-1.22%) |
Mar 29, 2007 | 4.509 | 4.577 | 4.457 | 4.573 | 21,181,028 | +0.15(+3.36%) |
Mar 28, 2007 | 4.500 | 4.500 | 4.368 | 4.424 | 15,595,245 | -0.09(-2.10%) |
Mar 27, 2007 | 4.548 | 4.549 | 4.490 | 4.519 | 11,459,851 | -0.03(-0.64%) |
Mar 26, 2007 | 4.549 | 4.560 | 4.457 | 4.548 | 13,141,226 | +0.02(+0.52%) |
Mar 23, 2007 | 4.531 | 4.540 | 4.477 | 4.525 | 13,688,255 | +0.01(+0.17%) |
Mar 22, 2007 | 4.541 | 4.541 | 4.460 | 4.517 | 15,794,002 | +0.02(+0.47%) |
Mar 21, 2007 | 4.355 | 4.526 | 4.327 | 4.496 | 21,406,644 | +0.19(+4.33%) |
Mar 20, 2007 | 4.253 | 4.311 | 4.232 | 4.309 | 13,571,866 | +0.06(+1.31%) |
Mar 19, 2007 | 4.199 | 4.287 | 4.186 | 4.253 | 21,041,360 | +0.15(+3.53%) |
Mar 16, 2007 | 4.194 | 4.194 | 4.053 | 4.108 | 13,364,156 | -0.05(-1.10%) |
Mar 15, 2007 | 4.138 | 4.192 | 4.105 | 4.154 | 11,015,782 | +0.01(+0.35%) |
Mar 14, 2007 | 4.076 | 4.142 | 3.962 | 4.139 | 22,369,986 | +0.04(+1.09%) |
Mar 13, 2007 | 4.261 | 4.224 | 4.082 | 4.095 | 17,651,752 | -0.17(-3.91%) |
Mar 12, 2007 | 4.231 | 4.279 | 4.191 | 4.261 | 13,860,152 | +0.04(+0.87%) |
Mar 09, 2007 | 4.231 | 4.268 | 4.143 | 4.224 | 14,509,245 | +0.07(+1.69%) |
Mar 08, 2007 | 4.186 | 4.199 | 4.125 | 4.154 | 17,123,524 | +0.10(+2.59%) |
Mar 07, 2007 | 4.099 | 4.136 | 4.044 | 4.049 | 21,514,080 | -0.02(-0.58%) |
Mar 06, 2007 | 4.020 | 4.114 | 3.962 | 4.072 | 27,797,300 | +0.22(+5.59%) |
Mar 05, 2007 | 3.876 | 3.934 | 3.842 | 3.857 | 29,867,236 | -0.11(-2.71%) |
Mar 02, 2007 | 4.057 | 4.097 | 3.929 | 3.964 | 23,763,970 | -0.15(-3.66%) |
Mar 01, 2007 | 3.955 | 4.161 | 3.876 | 4.115 | 31,665,376 | +0.01(+0.14%) |
Feb 28, 2007 | 4.146 | 4.184 | 4.065 | 4.109 | 21,876,676 | +0.04(+0.88%) |
Feb 27, 2007 | 4.250 | 4.272 | 4.009 | 4.073 | 40,267,052 | -0.37(-8.25%) |
Feb 26, 2007 | 4.479 | 4.489 | 4.364 | 4.440 | 15,358,886 | +0.01(+0.23%) |
Feb 23, 2007 | 4.482 | 4.491 | 4.390 | 4.430 | 11,723,069 | -0.03(-0.78%) |
Feb 22, 2007 | 4.515 | 4.526 | 4.445 | 4.464 | 11,690,838 | +0.01(+0.15%) |
Feb 21, 2007 | 4.467 | 4.486 | 4.434 | 4.458 | 10,016,626 | -0.03(-0.65%) |
Feb 20, 2007 | 4.434 | 4.507 | 4.434 | 4.487 | 5,180,210 | -0.01(-0.12%) |
Feb 16, 2007 | 4.471 | 4.515 | 4.454 | 4.492 | 12,884,274 | -0.05(-1.01%) |
Feb 15, 2007 | 4.591 | 4.596 | 4.514 | 4.538 | 10,091,831 | -0.06(-1.29%) |
Feb 14, 2007 | 4.473 | 4.633 | 4.428 | 4.597 | 20,178,424 | +0.17(+3.94%) |
Feb 13, 2007 | 4.442 | 4.464 | 4.394 | 4.423 | 12,519,287 | -0.01(-0.15%) |
Feb 12, 2007 | 4.512 | 4.521 | 4.371 | 4.430 | 17,587,424 | -0.10(-2.29%) |
Feb 09, 2007 | 4.662 | 4.671 | 4.498 | 4.534 | 17,489,702 | -0.10(-2.17%) |
Feb 08, 2007 | 4.651 | 4.690 | 4.588 | 4.634 | 12,018,519 | -0.04(-0.86%) |
Feb 07, 2007 | 4.664 | 4.713 | 4.623 | 4.674 | 13,141,226 | +0.03(+0.60%) |
Feb 06, 2007 | 4.697 | 4.697 | 4.605 | 4.646 | 10,057,810 | +0.02(+0.43%) |
Feb 05, 2007 | 4.577 | 4.663 | 4.545 | 4.626 | 11,129,485 | +0.08(+1.74%) |
Feb 02, 2007 | 4.577 | 4.577 | 4.522 | 4.547 | 16,178,982 | -0.02(-0.39%) |
Feb 01, 2007 | 4.600 | 4.620 | 4.524 | 4.565 | 17,223,798 | +0.03(+0.57%) |
Jan 31, 2007 | 4.579 | 4.598 | 4.504 | 4.539 | 27,945,026 | +0.01(+0.17%) |
Jan 30, 2007 | 4.544 | 4.565 | 4.505 | 4.531 | 11,545,800 | +0.02(+0.45%) |
Jan 29, 2007 | 4.604 | 4.634 | 4.502 | 4.511 | 10,791,061 | -0.13(-2.84%) |
Jan 26, 2007 | 4.671 | 4.681 | 4.571 | 4.643 | 18,849,664 | +0.09(+1.99%) |
Jan 25, 2007 | 4.728 | 4.741 | 4.538 | 4.553 | 11,578,031 | -0.14(-2.88%) |
Jan 24, 2007 | 4.691 | 4.732 | 4.639 | 4.688 | 17,829,022 | +0.02(+0.43%) |
Jan 23, 2007 | 4.651 | 4.706 | 4.614 | 4.668 | 13,986,390 | +0.02(+0.38%) |
Jan 22, 2007 | 4.691 | 4.719 | 4.600 | 4.650 | 10,227,917 | -0.02(-0.53%) |
Jan 19, 2007 | 4.588 | 4.686 | 4.576 | 4.674 | 8,721,126 | +0.10(+2.27%) |
Jan 18, 2007 | 4.689 | 4.693 | 4.536 | 4.571 | 14,174,403 | -0.05(-1.09%) |
Jan 17, 2007 | 4.651 | 4.674 | 4.600 | 4.621 | 9,215,332 | -0.01(-0.31%) |
Jan 16, 2007 | 4.594 | 4.690 | 4.594 | 4.635 | 12,520,782 | +0.01(+0.12%) |
Jan 12, 2007 | 4.535 | 4.660 | 4.534 | 4.630 | 12,502,876 | +0.11(+2.35%) |
Jan 11, 2007 | 4.455 | 4.538 | 4.439 | 4.524 | 12,200,265 | +0.07(+1.53%) |
Jan 10, 2007 | 4.423 | 4.468 | 4.348 | 4.455 | 19,185,402 | -0.06(-1.31%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.461 | 4.515 | 11,805,437 | -0.10(-2.15%) |
Jan 08, 2007 | 4.500 | 4.623 | 4.477 | 4.614 | 16,306,114 | +0.15(+3.30%) |
Jan 05, 2007 | 4.661 | 4.661 | 4.434 | 4.467 | 17,096,664 | -0.19(-4.17%) |
Jan 04, 2007 | 4.597 | 4.678 | 4.564 | 4.661 | 18,203,256 | +0.05(+1.07%) |
Jan 03, 2007 | 4.602 | 4.669 | 4.579 | 4.612 | 16,847,772 | +0.11(+2.33%) |
Dec 29, 2006 | 4.488 | 4.536 | 4.469 | 4.507 | 7,170,464 | +0.03(+0.62%) |
Dec 28, 2006 | 4.468 | 4.493 | 4.444 | 4.479 | 8,405,980 | +0.01(+0.25%) |
Dec 27, 2006 | 4.353 | 4.468 | 4.353 | 4.468 | 9,933,363 | +0.12(+2.64%) |
Dec 26, 2006 | 4.340 | 4.369 | 4.320 | 4.353 | 6,447,956 | +0.01(+0.28%) |
Dec 22, 2006 | 4.350 | 4.350 | 4.281 | 4.340 | 5,821,246 | -0.01(-0.28%) |
Dec 21, 2006 | 4.304 | 4.356 | 4.300 | 4.353 | 7,560,815 | +0.02(+0.36%) |
Dec 20, 2006 | 4.308 | 4.337 | 4.283 | 4.337 | 9,987,976 | +0.04(+0.99%) |
Dec 19, 2006 | 4.251 | 4.295 | 4.213 | 4.295 | 10,969,226 | -0.02(-0.57%) |
Dec 18, 2006 | 4.377 | 4.406 | 4.288 | 4.319 | 10,757,040 | -0.06(-1.33%) |
Dec 15, 2006 | 4.333 | 4.390 | 4.333 | 4.377 | 14,529,837 | +0.04(+0.93%) |
Dec 14, 2006 | 4.289 | 4.353 | 4.285 | 4.337 | 10,254,776 | +0.10(+2.29%) |
Dec 13, 2006 | 4.205 | 4.254 | 4.184 | 4.240 | 7,436,369 | +0.02(+0.58%) |
Dec 12, 2006 | 4.259 | 4.267 | 4.186 | 4.215 | 5,271,531 | -0.07(-1.62%) |
Dec 11, 2006 | 4.281 | 4.310 | 4.258 | 4.285 | 3,929,475 | +0.03(+0.60%) |
Dec 08, 2006 | 4.264 | 4.315 | 4.249 | 4.259 | 5,375,386 | -0.01(-0.13%) |
Dec 07, 2006 | 4.321 | 4.332 | 4.234 | 4.264 | 8,134,703 | -0.01(-0.24%) |
Dec 06, 2006 | 4.261 | 4.332 | 4.243 | 4.275 | 9,889,493 | +0.01(+0.13%) |
Dec 05, 2006 | 4.250 | 4.292 | 4.225 | 4.269 | 12,824,289 | +0.05(+1.25%) |
Dec 04, 2006 | 4.155 | 4.237 | 4.133 | 4.216 | 12,192,207 | +0.04(+0.88%) |
Dec 01, 2006 | 4.114 | 4.227 | 4.107 | 4.180 | 11,244,083 | -0.03(-0.77%) |
Nov 30, 2006 | 4.184 | 4.239 | 4.155 | 4.212 | 9,823,241 | +0.02(+0.56%) |
Nov 29, 2006 | 4.134 | 4.219 | 4.134 | 4.189 | 16,413,550 | +0.08(+1.85%) |
Nov 28, 2006 | 4.069 | 4.116 | 4.019 | 4.113 | 14,905,864 | +0.04(+1.10%) |
Nov 27, 2006 | 4.200 | 4.230 | 4.040 | 4.068 | 15,451,102 | -0.18(-4.18%) |
Nov 24, 2006 | 4.233 | 4.269 | 4.212 | 4.245 | 5,943,007 | -0.04(-0.99%) |
Nov 22, 2006 | 4.264 | 4.295 | 4.209 | 4.288 | 10,179,571 | +0.02(+0.42%) |
Nov 21, 2006 | 4.237 | 4.275 | 4.201 | 4.270 | 10,856,418 | +0.05(+1.14%) |
Nov 20, 2006 | 4.244 | 4.279 | 4.190 | 4.222 | 6,507,942 | -0.02(-0.45%) |
Nov 17, 2006 | 4.189 | 4.253 | 4.166 | 4.241 | 7,433,683 | +0.01(+0.24%) |
Nov 16, 2006 | 4.247 | 4.276 | 4.196 | 4.231 | 8,117,693 | -0.01(-0.29%) |
Nov 15, 2006 | 4.220 | 4.276 | 4.180 | 4.243 | 10,364,898 | +0.04(+0.96%) |
Nov 14, 2006 | 4.127 | 4.221 | 4.116 | 4.203 | 20,478,216 | +0.16(+4.01%) |
Nov 13, 2006 | 4.010 | 4.056 | 3.963 | 4.041 | 8,729,183 | +0.03(+0.64%) |
Nov 10, 2006 | 3.976 | 4.021 | 3.957 | 4.015 | 10,571,712 | -0.00(-0.11%) |
Nov 09, 2006 | 4.122 | 4.168 | 3.982 | 4.020 | 16,127,054 | -0.10(-2.55%) |
Nov 08, 2006 | 4.066 | 4.141 | 4.049 | 4.125 | 7,583,198 | +0.03(+0.74%) |
Nov 07, 2006 | 4.136 | 4.172 | 4.076 | 4.095 | 8,489,243 | -0.03(-0.68%) |
Nov 06, 2006 | 4.110 | 4.161 | 4.090 | 4.123 | 11,270,047 | +0.08(+1.96%) |
Nov 03, 2006 | 4.034 | 4.081 | 4.027 | 4.043 | 13,049,010 | +0.05(+1.32%) |
Nov 02, 2006 | 3.985 | 4.003 | 3.942 | 3.991 | 5,121,121 | -0.01(-0.31%) |
Nov 01, 2006 | 4.031 | 4.077 | 3.990 | 4.003 | 13,801,958 | +0.01(+0.14%) |
Oct 31, 2006 | 3.996 | 4.009 | 3.961 | 3.998 | 8,756,042 | +0.00(+0.03%) |
Oct 30, 2006 | 4.036 | 4.036 | 3.945 | 3.996 | 12,334,560 | -0.10(-2.35%) |
Oct 27, 2006 | 4.104 | 4.139 | 4.056 | 4.092 | 11,773,206 | -0.01(-0.27%) |
Oct 26, 2006 | 4.185 | 4.185 | 4.081 | 4.104 | 11,163,506 | -0.05(-1.13%) |
Oct 25, 2006 | 4.141 | 4.160 | 4.091 | 4.151 | 11,420,458 | -0.00(-0.11%) |
Oct 24, 2006 | 4.144 | 4.183 | 4.108 | 4.155 | 12,082,085 | +0.02(+0.57%) |
Oct 23, 2006 | 3.993 | 4.143 | 3.990 | 4.132 | 13,614,840 | +0.10(+2.38%) |
Oct 20, 2006 | 4.097 | 4.097 | 4.010 | 4.036 | 8,071,137 | -0.06(-1.50%) |
Oct 19, 2006 | 4.059 | 4.128 | 4.042 | 4.097 | 8,884,070 | +0.02(+0.44%) |
Oct 18, 2006 | 4.087 | 4.128 | 4.057 | 4.079 | 11,651,445 | +0.03(+0.63%) |
Oct 17, 2006 | 4.054 | 4.134 | 3.987 | 4.053 | 13,948,787 | -0.08(-1.87%) |
Oct 16, 2006 | 4.079 | 4.134 | 4.041 | 4.130 | 10,657,661 | +0.03(+0.79%) |
Oct 13, 2006 | 4.058 | 4.122 | 4.058 | 4.098 | 9,381,858 | -0.00(-0.03%) |
Oct 12, 2006 | 3.971 | 4.109 | 3.971 | 4.099 | 14,899,597 | +0.11(+2.66%) |
Oct 11, 2006 | 3.923 | 4.041 | 3.894 | 3.993 | 18,316,064 | +0.02(+0.39%) |
Oct 10, 2006 | 3.934 | 3.991 | 3.934 | 3.977 | 15,422,452 | +0.05(+1.28%) |
Oct 09, 2006 | 3.887 | 3.958 | 3.865 | 3.927 | 16,706,314 | +0.06(+1.44%) |
Oct 06, 2006 | 3.842 | 3.909 | 3.809 | 3.871 | 19,873,888 | -0.06(-1.53%) |
Oct 05, 2006 | 3.865 | 3.946 | 3.834 | 3.932 | 13,423,246 | +0.08(+2.06%) |
Oct 04, 2006 | 3.684 | 3.865 | 3.657 | 3.852 | 15,156,548 | +0.17(+4.58%) |
Oct 03, 2006 | 3.764 | 3.764 | 3.660 | 3.684 | 9,492,875 | -0.15(-3.82%) |
Oct 02, 2006 | 3.810 | 3.842 | 3.772 | 3.830 | 11,754,405 | +0.10(+2.82%) |
Sep 29, 2006 | 3.688 | 3.736 | 3.679 | 3.725 | 9,805,335 | -0.00(-0.06%) |
Sep 28, 2006 | 3.710 | 3.737 | 3.676 | 3.727 | 7,311,026 | +0.03(+0.69%) |
Sep 27, 2006 | 3.646 | 3.707 | 3.636 | 3.702 | 15,274,728 | +0.06(+1.56%) |
Sep 26, 2006 | 3.633 | 3.673 | 3.578 | 3.645 | 15,799,374 | +0.05(+1.37%) |
Sep 25, 2006 | 3.460 | 3.618 | 3.460 | 3.595 | 12,432,148 | +0.03(+0.75%) |
Sep 22, 2006 | 3.547 | 3.573 | 3.456 | 3.569 | 16,579,181 | -0.02(-0.44%) |
Sep 21, 2006 | 3.675 | 3.738 | 3.532 | 3.584 | 17,384,952 | -0.11(-3.02%) |
Sep 20, 2006 | 3.784 | 3.804 | 3.658 | 3.696 | 9,315,605 | -0.04(-0.96%) |
Sep 19, 2006 | 3.831 | 3.831 | 3.666 | 3.732 | 10,993,399 | -0.10(-2.71%) |
Sep 18, 2006 | 3.852 | 3.880 | 3.766 | 3.836 | 10,135,701 | +0.07(+1.75%) |
Sep 15, 2006 | 3.780 | 3.809 | 3.743 | 3.770 | 11,576,240 | +0.04(+0.96%) |
Sep 14, 2006 | 3.780 | 3.780 | 3.713 | 3.734 | 6,615,378 | -0.05(-1.21%) |
Sep 13, 2006 | 3.735 | 3.833 | 3.735 | 3.780 | 10,095,412 | +0.03(+0.86%) |
Sep 12, 2006 | 3.591 | 3.750 | 3.591 | 3.747 | 10,219,859 | +0.17(+4.84%) |
Sep 11, 2006 | 3.604 | 3.629 | 3.551 | 3.574 | 9,265,468 | -0.06(-1.60%) |
Sep 08, 2006 | 3.619 | 3.667 | 3.607 | 3.632 | 5,775,586 | +0.02(+0.65%) |
Sep 07, 2006 | 3.601 | 3.630 | 3.514 | 3.609 | 7,875,961 | -0.01(-0.40%) |
Sep 06, 2006 | 3.655 | 3.680 | 3.608 | 3.623 | 11,733,813 | -0.11(-3.02%) |
Sep 05, 2006 | 3.753 | 3.757 | 3.689 | 3.736 | 9,342,464 | +0.01(+0.21%) |
Sep 01, 2006 | 3.657 | 3.784 | 3.651 | 3.728 | 12,219,961 | +0.07(+2.02%) |
Aug 31, 2006 | 3.708 | 3.712 | 3.619 | 3.655 | 8,403,294 | +0.00(+0.03%) |
Aug 30, 2006 | 3.669 | 3.694 | 3.632 | 3.654 | 5,218,708 | +0.01(+0.21%) |
Aug 29, 2006 | 3.679 | 3.679 | 3.594 | 3.646 | 9,675,516 | +0.02(+0.62%) |
Aug 28, 2006 | 3.487 | 3.643 | 3.482 | 3.623 | 7,764,049 | +0.14(+3.91%) |
Aug 25, 2006 | 3.541 | 3.594 | 3.474 | 3.487 | 9,581,510 | -0.05(-1.51%) |
Aug 24, 2006 | 3.576 | 3.599 | 3.464 | 3.541 | 15,361,572 | -0.02(-0.63%) |
Aug 23, 2006 | 3.641 | 3.678 | 3.563 | 3.563 | 10,372,060 | -0.10(-2.86%) |
Aug 22, 2006 | 3.669 | 3.726 | 3.618 | 3.668 | 7,020,949 | -0.03(-0.73%) |
Aug 21, 2006 | 3.697 | 3.712 | 3.674 | 3.695 | 7,898,344 | -0.03(-0.93%) |
Aug 18, 2006 | 3.781 | 3.792 | 3.724 | 3.729 | 8,819,609 | -0.07(-1.91%) |
Aug 17, 2006 | 3.790 | 3.850 | 3.761 | 3.802 | 11,427,620 | +0.04(+1.04%) |
Aug 16, 2006 | 3.803 | 3.828 | 3.713 | 3.763 | 12,556,594 | +0.04(+0.96%) |
Aug 15, 2006 | 3.630 | 3.744 | 3.610 | 3.727 | 8,482,976 | +0.17(+4.87%) |
Aug 14, 2006 | 3.667 | 3.668 | 3.547 | 3.554 | 4,634,077 | -0.07(-1.82%) |
Aug 11, 2006 | 3.659 | 3.665 | 3.598 | 3.620 | 8,548,332 | -0.04(-1.04%) |
Aug 10, 2006 | 3.582 | 3.659 | 3.553 | 3.658 | 10,184,047 | +0.05(+1.42%) |
Aug 09, 2006 | 3.708 | 3.755 | 3.585 | 3.607 | 11,222,596 | -0.03(-0.92%) |
Aug 08, 2006 | 3.731 | 3.765 | 3.619 | 3.640 | 15,512,878 | -0.05(-1.39%) |
Aug 07, 2006 | 3.775 | 3.786 | 3.671 | 3.692 | 13,019,465 | -0.10(-2.62%) |
Aug 04, 2006 | 3.798 | 3.851 | 3.743 | 3.791 | 11,661,294 | +0.08(+2.29%) |
Aug 03, 2006 | 3.719 | 3.733 | 3.668 | 3.706 | 11,001,457 | -0.01(-0.36%) |
Aug 02, 2006 | 3.724 | 3.752 | 3.671 | 3.719 | 9,127,592 | +0.05(+1.40%) |
Aug 01, 2006 | 3.696 | 3.696 | 3.622 | 3.668 | 9,073,874 | -0.08(-2.06%) |
Jul 31, 2006 | 3.752 | 3.779 | 3.710 | 3.745 | 11,843,935 | -0.01(-0.18%) |
Jul 28, 2006 | 3.608 | 3.764 | 3.608 | 3.752 | 14,041,003 | +0.16(+4.32%) |
Jul 27, 2006 | 3.664 | 3.685 | 3.545 | 3.597 | 13,877,163 | -0.02(-0.49%) |
Jul 26, 2006 | 3.576 | 3.648 | 3.531 | 3.614 | 11,623,691 | +0.01(+0.28%) |
Jul 25, 2006 | 3.556 | 3.608 | 3.519 | 3.604 | 8,721,126 | +0.04(+1.22%) |
Jul 24, 2006 | 3.463 | 3.569 | 3.458 | 3.561 | 9,504,514 | +0.18(+5.28%) |
Jul 21, 2006 | 3.431 | 3.431 | 3.358 | 3.382 | 8,670,989 | -0.00(-0.07%) |
Jul 20, 2006 | 3.488 | 3.525 | 3.381 | 3.384 | 11,562,810 | -0.09(-2.57%) |
Jul 19, 2006 | 3.209 | 3.474 | 3.197 | 3.474 | 15,448,416 | +0.27(+8.59%) |
Jul 18, 2006 | 3.236 | 3.278 | 3.116 | 3.199 | 13,756,297 | +0.01(+0.28%) |
Jul 17, 2006 | 3.198 | 3.260 | 3.178 | 3.190 | 7,952,062 | -0.04(-1.35%) |
Jul 14, 2006 | 3.292 | 3.294 | 3.202 | 3.234 | 12,214,589 | -0.02(-0.65%) |
Jul 13, 2006 | 3.372 | 3.372 | 3.236 | 3.255 | 13,865,524 | -0.16(-4.77%) |
Jul 12, 2006 | 3.508 | 3.525 | 3.397 | 3.418 | 7,171,360 | -0.09(-2.58%) |
Jul 11, 2006 | 3.454 | 3.508 | 3.388 | 3.508 | 5,484,613 | +0.02(+0.58%) |
Jul 10, 2006 | 3.541 | 3.563 | 3.444 | 3.488 | 5,195,431 | +0.02(+0.64%) |
Jul 07, 2006 | 3.575 | 3.594 | 3.459 | 3.466 | 8,373,749 | -0.11(-3.06%) |
Jul 06, 2006 | 3.546 | 3.617 | 3.544 | 3.575 | 9,564,499 | +0.07(+1.94%) |
Jul 05, 2006 | 3.557 | 3.568 | 3.460 | 3.507 | 13,949,682 | -0.13(-3.62%) |
Jul 03, 2006 | 3.549 | 3.643 | 3.545 | 3.639 | 8,889,442 | +0.17(+4.79%) |
Jun 30, 2006 | 3.545 | 3.554 | 3.432 | 3.473 | 17,343,768 | +0.02(+0.45%) |
Jun 29, 2006 | 3.133 | 3.474 | 3.124 | 3.457 | 35,068,040 | +0.35(+11.33%) |
Jun 28, 2006 | 3.091 | 3.119 | 3.056 | 3.105 | 15,371,420 | +0.00(+0.00%) |
Jun 27, 2006 | 3.167 | 3.183 | 3.084 | 3.105 | 9,822,346 | -0.06(-1.87%) |
Jun 26, 2006 | 3.183 | 3.206 | 3.151 | 3.164 | 6,872,329 | +0.03(+1.00%) |
Jun 23, 2006 | 3.064 | 3.181 | 3.037 | 3.133 | 8,145,447 | -0.01(-0.21%) |
Jun 22, 2006 | 3.206 | 3.217 | 3.091 | 3.140 | 15,682,090 | -0.06(-1.95%) |
Jun 21, 2006 | 3.065 | 3.208 | 3.058 | 3.202 | 17,798,580 | +0.10(+3.32%) |
Jun 20, 2006 | 3.034 | 3.124 | 3.029 | 3.100 | 11,700,687 | +0.08(+2.70%) |
Jun 19, 2006 | 3.139 | 3.139 | 2.996 | 3.018 | 12,922,772 | -0.07(-2.14%) |
Jun 16, 2006 | 3.053 | 3.129 | 3.017 | 3.084 | 15,714,320 | -0.01(-0.47%) |
Jun 15, 2006 | 3.044 | 3.133 | 3.014 | 3.098 | 25,346,862 | +0.19(+6.45%) |
Jun 14, 2006 | 2.877 | 2.916 | 2.781 | 2.911 | 25,185,708 | +0.09(+3.25%) |
Jun 13, 2006 | 2.876 | 2.960 | 2.757 | 2.819 | 33,284,600 | -0.13(-4.25%) |
Jun 12, 2006 | 3.159 | 3.172 | 2.926 | 2.944 | 18,591,818 | -0.21(-6.79%) |
Jun 09, 2006 | 3.217 | 3.268 | 3.121 | 3.159 | 22,802,418 | -0.01(-0.18%) |
Jun 08, 2006 | 3.094 | 3.181 | 3.005 | 3.164 | 30,276,388 | -0.07(-2.07%) |
Jun 07, 2006 | 3.345 | 3.387 | 3.212 | 3.231 | 24,120,300 | -0.16(-4.80%) |
Jun 06, 2006 | 3.446 | 3.456 | 3.340 | 3.394 | 17,722,480 | -0.07(-1.97%) |
Jun 05, 2006 | 3.568 | 3.574 | 3.440 | 3.463 | 11,246,769 | -0.11(-3.06%) |
Jun 02, 2006 | 3.676 | 3.699 | 3.486 | 3.572 | 14,684,724 | -0.05(-1.33%) |