Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.710 | 4.770 | 4.627 | 4.671 | 42,897,632 | +0.00(+0.08%) |
Jun 28, 2007 | 4.664 | 4.724 | 4.649 | 4.667 | 37,368,216 | +0.03(+0.54%) |
Jun 27, 2007 | 4.532 | 4.642 | 4.521 | 4.642 | 29,748,274 | +0.05(+1.18%) |
Jun 26, 2007 | 4.652 | 4.679 | 4.559 | 4.588 | 30,317,996 | -0.03(-0.70%) |
Jun 25, 2007 | 4.602 | 4.723 | 4.578 | 4.620 | 38,925,920 | -0.06(-1.27%) |
Jun 22, 2007 | 4.718 | 4.732 | 4.626 | 4.679 | 32,652,336 | -0.07(-1.37%) |
Jun 21, 2007 | 4.699 | 4.759 | 4.636 | 4.744 | 38,226,876 | +0.09(+1.95%) |
Jun 20, 2007 | 4.786 | 4.795 | 4.642 | 4.654 | 48,537,552 | -0.10(-2.11%) |
Jun 19, 2007 | 4.707 | 4.804 | 4.668 | 4.754 | 49,470,992 | +0.04(+0.89%) |
Jun 18, 2007 | 4.691 | 4.727 | 4.680 | 4.712 | 47,344,464 | +0.03(+0.72%) |
Jun 15, 2007 | 4.607 | 4.697 | 4.606 | 4.678 | 69,308,208 | +0.12(+2.64%) |
Jun 14, 2007 | 4.468 | 4.570 | 4.468 | 4.558 | 66,345,604 | +0.12(+2.75%) |
Jun 13, 2007 | 4.322 | 4.436 | 4.322 | 4.436 | 48,292,184 | +0.14(+3.18%) |
Jun 12, 2007 | 4.305 | 4.388 | 4.275 | 4.299 | 56,208,896 | -0.01(-0.23%) |
Jun 11, 2007 | 4.239 | 4.341 | 4.205 | 4.309 | 41,335,140 | +0.09(+2.14%) |
Jun 08, 2007 | 4.100 | 4.242 | 4.096 | 4.219 | 32,600,678 | +0.11(+2.74%) |
Jun 07, 2007 | 4.160 | 4.268 | 4.084 | 4.106 | 39,861,356 | -0.11(-2.62%) |
Jun 06, 2007 | 4.226 | 4.272 | 4.179 | 4.217 | 37,915,300 | -0.09(-1.99%) |
Jun 05, 2007 | 4.287 | 4.359 | 4.272 | 4.302 | 35,660,008 | -0.01(-0.21%) |
Jun 04, 2007 | 4.236 | 4.324 | 4.225 | 4.311 | 33,220,838 | +0.03(+0.66%) |
Jun 01, 2007 | 4.234 | 4.303 | 4.220 | 4.283 | 36,435,428 | +0.12(+2.82%) |
May 31, 2007 | 4.198 | 4.230 | 4.158 | 4.166 | 31,350,000 | -0.00(-0.02%) |
May 30, 2007 | 4.032 | 4.184 | 4.006 | 4.166 | 39,427,068 | +0.05(+1.24%) |
May 29, 2007 | 4.193 | 4.203 | 4.085 | 4.116 | 32,547,826 | -0.04(-0.85%) |
May 25, 2007 | 4.135 | 4.178 | 4.108 | 4.151 | 32,300,510 | +0.07(+1.66%) |
May 24, 2007 | 4.183 | 4.264 | 4.049 | 4.083 | 56,802,088 | -0.12(-2.93%) |
May 23, 2007 | 4.208 | 4.270 | 4.184 | 4.206 | 36,565,380 | +0.02(+0.51%) |
May 22, 2007 | 4.215 | 4.228 | 4.179 | 4.185 | 23,251,730 | -0.01(-0.16%) |
May 21, 2007 | 4.144 | 4.241 | 4.138 | 4.192 | 53,468,036 | +0.06(+1.35%) |
May 18, 2007 | 4.089 | 4.152 | 4.082 | 4.136 | 30,151,678 | +0.03(+0.70%) |
May 17, 2007 | 4.098 | 4.147 | 4.038 | 4.107 | 40,417,528 | +0.01(+0.14%) |
May 16, 2007 | 3.996 | 4.115 | 3.990 | 4.101 | 55,992,348 | +0.13(+3.31%) |
May 15, 2007 | 3.955 | 3.982 | 3.938 | 3.970 | 40,166,848 | +0.05(+1.24%) |
May 14, 2007 | 3.871 | 3.960 | 3.874 | 3.921 | 34,834,688 | -0.01(-0.37%) |
May 11, 2007 | 3.854 | 3.943 | 3.863 | 3.936 | 34,558,160 | +0.11(+2.92%) |
May 10, 2007 | 3.894 | 3.906 | 3.798 | 3.824 | 41,258,296 | -0.09(-2.30%) |
May 09, 2007 | 3.892 | 3.915 | 3.837 | 3.915 | 32,814,616 | +0.03(+0.81%) |
May 08, 2007 | 3.851 | 3.914 | 3.794 | 3.883 | 46,204,992 | +0.02(+0.47%) |
May 07, 2007 | 3.913 | 3.921 | 3.861 | 3.865 | 32,195,742 | -0.07(-1.66%) |
May 04, 2007 | 3.994 | 4.002 | 3.911 | 3.930 | 34,101,632 | -0.02(-0.59%) |
May 03, 2007 | 3.971 | 3.980 | 3.933 | 3.953 | 31,323,386 | +0.02(+0.57%) |
May 02, 2007 | 3.905 | 3.944 | 3.901 | 3.931 | 24,926,612 | +0.02(+0.52%) |
May 01, 2007 | 3.897 | 3.919 | 3.854 | 3.911 | 23,735,380 | +0.01(+0.31%) |
Apr 30, 2007 | 3.959 | 3.997 | 3.893 | 3.899 | 28,669,432 | -0.05(-1.14%) |
Apr 27, 2007 | 3.931 | 3.968 | 3.909 | 3.944 | 29,539,762 | -0.05(-1.17%) |
Apr 26, 2007 | 4.052 | 4.055 | 3.983 | 3.990 | 25,735,068 | -0.08(-1.91%) |
Apr 25, 2007 | 3.989 | 4.088 | 3.964 | 4.068 | 28,905,284 | +0.12(+2.94%) |
Apr 24, 2007 | 3.945 | 3.965 | 3.909 | 3.952 | 20,053,992 | -0.01(-0.33%) |
Apr 23, 2007 | 3.983 | 4.008 | 3.955 | 3.965 | 21,424,370 | -0.04(-1.09%) |
Apr 20, 2007 | 4.042 | 4.047 | 3.957 | 4.008 | 29,716,870 | +0.04(+1.08%) |
Apr 19, 2007 | 3.946 | 3.980 | 3.921 | 3.966 | 28,117,508 | -0.07(-1.68%) |
Apr 18, 2007 | 4.014 | 4.065 | 4.007 | 4.034 | 41,576,288 | -0.02(-0.43%) |
Apr 17, 2007 | 4.134 | 4.145 | 4.036 | 4.051 | 34,077,680 | -0.09(-2.23%) |
Apr 16, 2007 | 4.109 | 4.148 | 4.095 | 4.143 | 26,863,220 | +0.06(+1.58%) |
Apr 13, 2007 | 4.032 | 4.102 | 4.015 | 4.079 | 37,141,452 | +0.06(+1.40%) |
Apr 12, 2007 | 3.931 | 4.034 | 3.921 | 4.023 | 39,333,400 | +0.09(+2.22%) |
Apr 11, 2007 | 4.005 | 4.013 | 3.921 | 3.935 | 33,872,492 | -0.06(-1.56%) |
Apr 10, 2007 | 3.925 | 3.998 | 3.921 | 3.998 | 29,031,396 | +0.05(+1.15%) |
Apr 09, 2007 | 3.964 | 4.015 | 3.947 | 3.952 | 44,566,216 | +0.02(+0.46%) |
Apr 05, 2007 | 3.890 | 3.958 | 3.868 | 3.934 | 38,104,724 | +0.03(+0.84%) |
Apr 04, 2007 | 3.802 | 3.920 | 3.801 | 3.901 | 36,221,528 | +0.06(+1.43%) |
Apr 03, 2007 | 3.853 | 3.874 | 3.820 | 3.846 | 33,659,164 | -0.04(-0.96%) |
Apr 02, 2007 | 3.851 | 3.888 | 3.837 | 3.884 | 33,492,146 | +0.05(+1.34%) |
Mar 30, 2007 | 3.913 | 3.913 | 3.803 | 3.832 | 55,838,868 | -0.07(-1.79%) |
Mar 29, 2007 | 3.701 | 3.926 | 3.695 | 3.902 | 121,621,232 | +0.27(+7.33%) |
Mar 28, 2007 | 3.670 | 3.679 | 3.621 | 3.636 | 30,121,936 | -0.02(-0.62%) |
Mar 27, 2007 | 3.666 | 3.685 | 3.627 | 3.658 | 27,023,008 | -0.03(-0.80%) |
Mar 26, 2007 | 3.684 | 3.699 | 3.624 | 3.688 | 36,745,576 | +0.03(+0.75%) |
Mar 23, 2007 | 3.645 | 3.697 | 3.636 | 3.661 | 32,526,834 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.678 | 3.619 | 3.642 | 50,236,180 | +0.05(+1.34%) |
Mar 21, 2007 | 3.478 | 3.604 | 3.467 | 3.594 | 52,980,156 | +0.16(+4.75%) |
Mar 20, 2007 | 3.389 | 3.458 | 3.386 | 3.431 | 34,826,768 | +0.05(+1.42%) |
Mar 19, 2007 | 3.371 | 3.408 | 3.355 | 3.383 | 25,795,126 | +0.06(+1.93%) |
Mar 16, 2007 | 3.405 | 3.417 | 3.315 | 3.319 | 34,156,872 | -0.05(-1.58%) |
Mar 15, 2007 | 3.378 | 3.409 | 3.357 | 3.372 | 26,612,866 | -0.02(-0.68%) |
Mar 14, 2007 | 3.353 | 3.402 | 3.286 | 3.395 | 40,952,260 | +0.04(+1.10%) |
Mar 13, 2007 | 3.457 | 3.464 | 3.351 | 3.358 | 38,337,228 | -0.10(-2.85%) |
Mar 12, 2007 | 3.448 | 3.472 | 3.428 | 3.457 | 22,971,180 | -0.02(-0.56%) |
Mar 09, 2007 | 3.501 | 3.502 | 3.439 | 3.477 | 25,025,006 | +0.04(+1.09%) |
Mar 08, 2007 | 3.435 | 3.482 | 3.413 | 3.439 | 38,171,052 | +0.06(+1.91%) |
Mar 07, 2007 | 3.366 | 3.445 | 3.358 | 3.375 | 30,767,152 | -0.01(-0.20%) |
Mar 06, 2007 | 3.336 | 3.403 | 3.332 | 3.382 | 44,848,584 | +0.13(+3.89%) |
Mar 05, 2007 | 3.241 | 3.285 | 3.187 | 3.255 | 60,632,020 | -0.08(-2.26%) |
Mar 02, 2007 | 3.406 | 3.432 | 3.313 | 3.330 | 66,261,220 | -0.10(-3.03%) |
Mar 01, 2007 | 3.343 | 3.453 | 3.310 | 3.434 | 65,326,040 | -0.05(-1.53%) |
Feb 28, 2007 | 3.506 | 3.531 | 3.449 | 3.488 | 55,735,036 | +0.03(+0.98%) |
Feb 27, 2007 | 3.570 | 3.601 | 3.428 | 3.454 | 77,140,528 | -0.27(-7.26%) |
Feb 26, 2007 | 3.732 | 3.742 | 3.698 | 3.724 | 26,111,002 | +0.04(+1.14%) |
Feb 23, 2007 | 3.717 | 3.725 | 3.676 | 3.682 | 29,082,026 | -0.00(-0.04%) |
Feb 22, 2007 | 3.693 | 3.705 | 3.646 | 3.684 | 43,558,776 | +0.06(+1.71%) |
Feb 21, 2007 | 3.578 | 3.641 | 3.553 | 3.622 | 32,005,678 | +0.02(+0.61%) |
Feb 20, 2007 | 3.582 | 3.616 | 3.547 | 3.600 | 24,339,532 | -0.02(-0.62%) |
Feb 16, 2007 | 3.595 | 3.633 | 3.586 | 3.622 | 25,602,726 | +0.02(+0.53%) |
Feb 15, 2007 | 3.664 | 3.669 | 3.599 | 3.603 | 38,455,368 | -0.03(-0.87%) |
Feb 14, 2007 | 3.728 | 3.746 | 3.624 | 3.635 | 64,725,860 | -0.07(-1.94%) |
Feb 13, 2007 | 3.627 | 3.707 | 3.620 | 3.707 | 36,347,768 | +0.07(+1.93%) |
Feb 12, 2007 | 3.620 | 3.655 | 3.594 | 3.636 | 32,813,746 | -0.04(-0.98%) |
Feb 09, 2007 | 3.709 | 3.728 | 3.652 | 3.672 | 25,935,076 | -0.05(-1.27%) |
Feb 08, 2007 | 3.674 | 3.743 | 3.654 | 3.720 | 32,710,626 | +0.01(+0.38%) |
Feb 07, 2007 | 3.736 | 3.774 | 3.660 | 3.705 | 43,406,884 | -0.09(-2.42%) |
Feb 06, 2007 | 3.862 | 3.866 | 3.759 | 3.797 | 27,229,428 | -0.03(-0.79%) |
Feb 05, 2007 | 3.852 | 3.872 | 3.811 | 3.828 | 19,282,860 | -0.00(-0.07%) |
Feb 02, 2007 | 3.818 | 3.844 | 3.767 | 3.831 | 26,420,620 | +0.01(+0.16%) |
Feb 01, 2007 | 3.814 | 3.841 | 3.785 | 3.824 | 27,673,430 | +0.04(+1.04%) |
Jan 31, 2007 | 3.725 | 3.790 | 3.687 | 3.785 | 29,788,274 | +0.05(+1.44%) |
Jan 30, 2007 | 3.666 | 3.748 | 3.647 | 3.731 | 26,993,148 | +0.08(+2.25%) |
Jan 29, 2007 | 3.699 | 3.735 | 3.646 | 3.649 | 30,725,608 | -0.10(-2.69%) |
Jan 26, 2007 | 3.757 | 3.759 | 3.706 | 3.750 | 28,460,166 | +0.03(+0.81%) |
Jan 25, 2007 | 3.849 | 3.849 | 3.705 | 3.720 | 31,028,098 | -0.09(-2.28%) |
Jan 24, 2007 | 3.780 | 3.817 | 3.702 | 3.807 | 36,876,700 | +0.03(+0.66%) |
Jan 23, 2007 | 3.666 | 3.793 | 3.655 | 3.782 | 45,687,900 | +0.15(+4.04%) |
Jan 22, 2007 | 3.693 | 3.694 | 3.615 | 3.635 | 44,305,268 | -0.01(-0.22%) |
Jan 19, 2007 | 3.541 | 3.651 | 3.507 | 3.643 | 41,512,740 | +0.14(+4.03%) |
Jan 18, 2007 | 3.585 | 3.605 | 3.480 | 3.502 | 44,054,708 | -0.06(-1.56%) |
Jan 17, 2007 | 3.542 | 3.574 | 3.528 | 3.557 | 37,488,176 | +0.01(+0.14%) |
Jan 16, 2007 | 3.555 | 3.596 | 3.528 | 3.552 | 37,319,404 | -0.08(-2.29%) |
Jan 12, 2007 | 3.614 | 3.650 | 3.589 | 3.636 | 36,766,348 | +0.04(+1.17%) |
Jan 11, 2007 | 3.611 | 3.711 | 3.574 | 3.594 | 53,726,648 | +0.01(+0.18%) |
Jan 10, 2007 | 3.545 | 3.602 | 3.507 | 3.587 | 44,901,164 | -0.01(-0.37%) |
Jan 09, 2007 | 3.613 | 3.646 | 3.543 | 3.601 | 44,136,496 | -0.10(-2.62%) |
Jan 08, 2007 | 3.720 | 3.736 | 3.639 | 3.698 | 36,959,788 | +0.02(+0.63%) |
Jan 05, 2007 | 3.754 | 3.762 | 3.611 | 3.675 | 41,188,180 | -0.06(-1.51%) |
Jan 04, 2007 | 3.817 | 3.827 | 3.713 | 3.731 | 49,054,256 | -0.11(-2.80%) |
Jan 03, 2007 | 3.986 | 3.998 | 3.809 | 3.838 | 58,710,616 | -0.13(-3.23%) |
Dec 29, 2006 | 3.918 | 3.966 | 3.868 | 3.966 | 22,476,548 | +0.05(+1.23%) |
Dec 28, 2006 | 3.915 | 3.926 | 3.868 | 3.918 | 13,458,925 | +0.00(+0.07%) |
Dec 27, 2006 | 3.832 | 3.921 | 3.817 | 3.916 | 24,249,952 | +0.09(+2.43%) |
Dec 26, 2006 | 3.809 | 3.832 | 3.783 | 3.823 | 12,469,661 | +0.04(+1.15%) |
Dec 22, 2006 | 3.802 | 3.803 | 3.755 | 3.779 | 12,730,608 | -0.00(-0.09%) |
Dec 21, 2006 | 3.778 | 3.789 | 3.730 | 3.783 | 18,091,070 | -0.00(-0.08%) |
Dec 20, 2006 | 3.774 | 3.810 | 3.738 | 3.786 | 25,504,058 | +0.04(+1.09%) |
Dec 19, 2006 | 3.670 | 3.749 | 3.631 | 3.745 | 35,262,980 | +0.04(+1.21%) |
Dec 18, 2006 | 3.813 | 3.822 | 3.700 | 3.700 | 38,063,300 | -0.06(-1.60%) |
Dec 15, 2006 | 3.807 | 3.807 | 3.742 | 3.760 | 15,771,102 | +0.01(+0.23%) |
Dec 14, 2006 | 3.761 | 3.778 | 3.732 | 3.752 | 26,331,042 | +0.03(+0.86%) |
Dec 13, 2006 | 3.721 | 3.737 | 3.683 | 3.720 | 26,382,972 | -0.01(-0.20%) |
Dec 12, 2006 | 3.793 | 3.794 | 3.712 | 3.727 | 27,217,744 | -0.05(-1.44%) |
Dec 11, 2006 | 3.775 | 3.805 | 3.761 | 3.782 | 16,738,296 | -0.00(-0.03%) |
Dec 08, 2006 | 3.782 | 3.828 | 3.764 | 3.783 | 26,355,708 | +0.03(+0.90%) |
Dec 07, 2006 | 3.753 | 3.774 | 3.722 | 3.749 | 23,796,864 | +0.04(+1.10%) |
Dec 06, 2006 | 3.736 | 3.784 | 3.705 | 3.708 | 24,949,708 | -0.04(-0.96%) |
Dec 05, 2006 | 3.718 | 3.764 | 3.697 | 3.744 | 33,419,470 | +0.06(+1.71%) |
Dec 04, 2006 | 3.586 | 3.681 | 3.583 | 3.681 | 24,248,654 | +0.06(+1.79%) |
Dec 01, 2006 | 3.554 | 3.620 | 3.541 | 3.616 | 28,506,904 | -0.01(-0.27%) |
Nov 30, 2006 | 3.601 | 3.655 | 3.597 | 3.626 | 29,149,536 | +0.01(+0.22%) |
Nov 29, 2006 | 3.516 | 3.626 | 3.515 | 3.618 | 46,673,272 | +0.13(+3.68%) |
Nov 28, 2006 | 3.435 | 3.499 | 3.429 | 3.490 | 25,252,198 | +0.06(+1.72%) |
Nov 27, 2006 | 3.497 | 3.507 | 3.401 | 3.431 | 25,571,568 | -0.05(-1.57%) |
Nov 24, 2006 | 3.483 | 3.519 | 3.475 | 3.485 | 8,428,218 | -0.03(-0.75%) |
Nov 22, 2006 | 3.509 | 3.535 | 3.447 | 3.512 | 21,302,932 | -0.00(-0.01%) |
Nov 21, 2006 | 3.438 | 3.519 | 3.430 | 3.512 | 26,075,288 | +0.09(+2.73%) |
Nov 20, 2006 | 3.429 | 3.441 | 3.393 | 3.419 | 16,496,822 | -0.02(-0.59%) |
Nov 17, 2006 | 3.388 | 3.445 | 3.359 | 3.439 | 35,273,364 | +0.00(+0.07%) |
Nov 16, 2006 | 3.540 | 3.542 | 3.427 | 3.437 | 33,432,452 | -0.09(-2.46%) |
Nov 15, 2006 | 3.501 | 3.557 | 3.475 | 3.524 | 26,730,902 | +0.02(+0.67%) |
Nov 14, 2006 | 3.513 | 3.521 | 3.466 | 3.500 | 27,061,954 | +0.06(+1.61%) |
Nov 13, 2006 | 3.501 | 3.505 | 3.434 | 3.445 | 40,646,808 | -0.13(-3.70%) |
Nov 10, 2006 | 3.578 | 3.602 | 3.537 | 3.577 | 25,372,936 | +0.02(+0.66%) |
Nov 09, 2006 | 3.580 | 3.617 | 3.520 | 3.554 | 29,030,098 | +0.01(+0.34%) |
Nov 08, 2006 | 3.410 | 3.558 | 3.410 | 3.542 | 30,767,152 | +0.07(+2.05%) |
Nov 07, 2006 | 3.495 | 3.504 | 3.447 | 3.470 | 26,773,744 | -0.01(-0.27%) |
Nov 06, 2006 | 3.449 | 3.510 | 3.422 | 3.480 | 29,244,308 | +0.05(+1.59%) |
Nov 03, 2006 | 3.393 | 3.446 | 3.371 | 3.425 | 25,815,638 | +0.08(+2.25%) |
Nov 02, 2006 | 3.361 | 3.374 | 3.301 | 3.350 | 19,310,124 | -0.01(-0.31%) |
Nov 01, 2006 | 3.380 | 3.412 | 3.342 | 3.360 | 31,568,170 | -0.06(-1.70%) |
Oct 31, 2006 | 3.380 | 3.433 | 3.339 | 3.418 | 30,246,554 | +0.06(+1.88%) |
Oct 30, 2006 | 3.401 | 3.406 | 3.339 | 3.355 | 22,911,460 | -0.07(-2.12%) |
Oct 27, 2006 | 3.433 | 3.496 | 3.422 | 3.428 | 21,104,300 | -0.03(-0.96%) |
Oct 26, 2006 | 3.491 | 3.520 | 3.431 | 3.461 | 33,450,628 | -0.01(-0.27%) |
Oct 25, 2006 | 3.378 | 3.480 | 3.351 | 3.470 | 57,067,036 | +0.12(+3.62%) |
Oct 24, 2006 | 3.274 | 3.360 | 3.268 | 3.349 | 39,662,740 | +0.08(+2.45%) |
Oct 23, 2006 | 3.228 | 3.286 | 3.205 | 3.269 | 37,464,808 | -0.03(-0.86%) |
Oct 20, 2006 | 3.312 | 3.328 | 3.264 | 3.298 | 20,925,142 | -0.03(-0.88%) |
Oct 19, 2006 | 3.233 | 3.336 | 3.233 | 3.327 | 28,663,992 | +0.06(+1.89%) |
Oct 18, 2006 | 3.331 | 3.335 | 3.254 | 3.265 | 32,596,382 | -0.02(-0.46%) |
Oct 17, 2006 | 3.329 | 3.339 | 3.268 | 3.280 | 31,890,134 | -0.08(-2.45%) |
Oct 16, 2006 | 3.293 | 3.378 | 3.293 | 3.363 | 32,558,732 | +0.05(+1.50%) |
Oct 13, 2006 | 3.273 | 3.328 | 3.267 | 3.313 | 43,565,268 | +0.05(+1.64%) |
Oct 12, 2006 | 3.206 | 3.269 | 3.200 | 3.259 | 32,383,468 | +0.07(+2.21%) |
Oct 11, 2006 | 3.177 | 3.204 | 3.147 | 3.189 | 31,609,714 | -0.00(-0.06%) |
Oct 10, 2006 | 3.174 | 3.219 | 3.167 | 3.191 | 28,535,464 | +0.03(+0.97%) |
Oct 09, 2006 | 3.166 | 3.240 | 3.151 | 3.160 | 41,184,284 | +0.02(+0.69%) |
Oct 06, 2006 | 3.100 | 3.140 | 3.069 | 3.138 | 38,043,824 | +0.01(+0.30%) |
Oct 05, 2006 | 3.174 | 3.189 | 3.083 | 3.129 | 50,828,960 | +0.02(+0.54%) |
Oct 04, 2006 | 3.032 | 3.113 | 2.975 | 3.112 | 73,366,520 | +0.09(+2.93%) |
Oct 03, 2006 | 3.145 | 3.154 | 3.005 | 3.024 | 61,642,056 | -0.17(-5.19%) |
Oct 02, 2006 | 3.249 | 3.274 | 3.180 | 3.189 | 32,901,470 | -0.04(-1.22%) |
Sep 29, 2006 | 3.168 | 3.241 | 3.168 | 3.229 | 30,717,818 | +0.02(+0.50%) |
Sep 28, 2006 | 3.183 | 3.243 | 3.151 | 3.212 | 56,504,896 | +0.07(+2.09%) |
Sep 27, 2006 | 3.062 | 3.148 | 3.024 | 3.147 | 54,726,296 | +0.10(+3.35%) |
Sep 26, 2006 | 2.993 | 3.071 | 2.973 | 3.044 | 47,855,976 | +0.09(+2.90%) |
Sep 25, 2006 | 2.908 | 2.963 | 2.842 | 2.959 | 57,221,528 | +0.01(+0.20%) |
Sep 22, 2006 | 2.977 | 2.982 | 2.919 | 2.953 | 31,491,572 | -0.01(-0.43%) |
Sep 21, 2006 | 2.970 | 3.030 | 2.931 | 2.966 | 60,072,476 | -0.00(-0.14%) |
Sep 20, 2006 | 3.074 | 3.112 | 2.952 | 2.970 | 57,279,948 | -0.12(-3.84%) |
Sep 19, 2006 | 3.167 | 3.177 | 3.068 | 3.088 | 36,345,716 | -0.09(-2.69%) |
Sep 18, 2006 | 3.116 | 3.187 | 3.080 | 3.174 | 35,810,840 | +0.12(+3.99%) |
Sep 15, 2006 | 3.101 | 3.110 | 3.013 | 3.052 | 51,275,556 | -0.04(-1.22%) |
Sep 14, 2006 | 3.192 | 3.194 | 3.074 | 3.090 | 44,640,216 | -0.08(-2.62%) |
Sep 13, 2006 | 3.098 | 3.210 | 3.066 | 3.173 | 40,015,860 | +0.11(+3.44%) |
Sep 12, 2006 | 3.120 | 3.136 | 3.044 | 3.068 | 33,884,240 | -0.01(-0.24%) |
Sep 11, 2006 | 3.160 | 3.172 | 3.044 | 3.075 | 68,718,800 | -0.15(-4.67%) |
Sep 08, 2006 | 3.289 | 3.304 | 3.209 | 3.225 | 28,490,026 | -0.08(-2.50%) |
Sep 07, 2006 | 3.312 | 3.341 | 3.279 | 3.308 | 24,566,724 | -0.02(-0.56%) |
Sep 06, 2006 | 3.448 | 3.476 | 3.309 | 3.327 | 39,590,036 | -0.16(-4.52%) |
Sep 05, 2006 | 3.495 | 3.511 | 3.466 | 3.484 | 22,067,600 | -0.01(-0.23%) |
Sep 01, 2006 | 3.453 | 3.512 | 3.426 | 3.492 | 17,573,068 | +0.04(+1.14%) |
Aug 31, 2006 | 3.474 | 3.475 | 3.421 | 3.453 | 18,049,526 | +0.01(+0.18%) |
Aug 30, 2006 | 3.460 | 3.479 | 3.392 | 3.447 | 20,899,178 | -0.01(-0.33%) |
Aug 29, 2006 | 3.480 | 3.496 | 3.420 | 3.459 | 22,058,512 | -0.01(-0.24%) |
Aug 28, 2006 | 3.460 | 3.483 | 3.448 | 3.467 | 18,117,034 | -0.03(-0.79%) |
Aug 25, 2006 | 3.470 | 3.513 | 3.451 | 3.495 | 21,491,178 | +0.03(+0.72%) |
Aug 24, 2006 | 3.436 | 3.485 | 3.378 | 3.470 | 29,771,396 | +0.03(+0.85%) |
Aug 23, 2006 | 3.531 | 3.578 | 3.438 | 3.440 | 28,950,904 | -0.13(-3.54%) |
Aug 22, 2006 | 3.568 | 3.593 | 3.538 | 3.567 | 18,812,894 | -0.00(-0.03%) |
Aug 21, 2006 | 3.542 | 3.597 | 3.493 | 3.568 | 13,527,732 | +0.00(+0.08%) |
Aug 18, 2006 | 3.516 | 3.569 | 3.488 | 3.565 | 20,478,546 | +0.03(+0.86%) |
Aug 17, 2006 | 3.582 | 3.587 | 3.498 | 3.535 | 37,894,528 | -0.06(-1.73%) |
Aug 16, 2006 | 3.643 | 3.650 | 3.591 | 3.597 | 24,595,286 | +0.00(+0.12%) |
Aug 15, 2006 | 3.572 | 3.641 | 3.555 | 3.593 | 25,066,550 | +0.06(+1.57%) |
Aug 14, 2006 | 3.590 | 3.608 | 3.530 | 3.537 | 26,285,604 | -0.09(-2.56%) |
Aug 11, 2006 | 3.669 | 3.671 | 3.603 | 3.630 | 18,433,806 | -0.03(-0.72%) |
Aug 10, 2006 | 3.640 | 3.657 | 3.584 | 3.656 | 21,898,828 | +0.01(+0.34%) |
Aug 09, 2006 | 3.680 | 3.712 | 3.636 | 3.644 | 28,501,710 | -0.00(-0.07%) |
Aug 08, 2006 | 3.636 | 3.686 | 3.625 | 3.647 | 18,783,034 | +0.01(+0.31%) |
Aug 07, 2006 | 3.630 | 3.676 | 3.596 | 3.636 | 16,377,384 | +0.03(+0.79%) |
Aug 04, 2006 | 3.674 | 3.697 | 3.578 | 3.607 | 26,843,850 | -0.03(-0.84%) |
Aug 03, 2006 | 3.573 | 3.659 | 3.564 | 3.638 | 24,595,286 | +0.02(+0.46%) |
Aug 02, 2006 | 3.567 | 3.626 | 3.566 | 3.621 | 33,593,436 | +0.08(+2.33%) |
Aug 01, 2006 | 3.500 | 3.542 | 3.462 | 3.539 | 21,854,686 | +0.00(+0.00%) |
Jul 31, 2006 | 3.536 | 3.556 | 3.507 | 3.539 | 19,272,474 | -0.03(-0.91%) |
Jul 28, 2006 | 3.489 | 3.572 | 3.487 | 3.571 | 24,517,392 | +0.08(+2.36%) |
Jul 27, 2006 | 3.509 | 3.562 | 3.480 | 3.489 | 42,190,424 | +0.02(+0.61%) |
Jul 26, 2006 | 3.415 | 3.503 | 3.378 | 3.467 | 33,372,732 | +0.04(+1.04%) |
Jul 25, 2006 | 3.405 | 3.459 | 3.361 | 3.432 | 25,642,972 | +0.03(+0.79%) |
Jul 24, 2006 | 3.301 | 3.422 | 3.284 | 3.405 | 35,416,172 | +0.15(+4.47%) |
Jul 21, 2006 | 3.309 | 3.329 | 3.241 | 3.259 | 25,687,112 | -0.04(-1.20%) |
Jul 20, 2006 | 3.423 | 3.427 | 3.293 | 3.299 | 28,897,676 | -0.09(-2.74%) |
Jul 19, 2006 | 3.301 | 3.413 | 3.299 | 3.392 | 44,059,900 | +0.08(+2.44%) |
Jul 18, 2006 | 3.351 | 3.383 | 3.242 | 3.311 | 49,416,468 | -0.00(-0.05%) |
Jul 17, 2006 | 3.400 | 3.428 | 3.282 | 3.312 | 49,093,204 | -0.14(-4.01%) |
Jul 14, 2006 | 3.428 | 3.455 | 3.371 | 3.450 | 32,275,714 | +0.09(+2.74%) |
Jul 13, 2006 | 3.390 | 3.408 | 3.347 | 3.358 | 33,862,172 | -0.06(-1.83%) |
Jul 12, 2006 | 3.451 | 3.499 | 3.417 | 3.421 | 40,719,512 | -0.03(-0.84%) |
Jul 11, 2006 | 3.355 | 3.458 | 3.327 | 3.450 | 28,235,570 | +0.09(+2.60%) |
Jul 10, 2006 | 3.387 | 3.408 | 3.326 | 3.363 | 20,560,334 | +0.00(+0.11%) |
Jul 07, 2006 | 3.432 | 3.453 | 3.346 | 3.359 | 27,298,236 | -0.05(-1.48%) |
Jul 06, 2006 | 3.399 | 3.436 | 3.375 | 3.409 | 31,608,416 | +0.03(+0.96%) |
Jul 05, 2006 | 3.340 | 3.414 | 3.307 | 3.377 | 40,793,512 | -0.07(-2.15%) |