Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.053 | 5.137 | 4.983 | 5.018 | 218,917 | -0.04(-0.87%) |
Jun 28, 2007 | 5.053 | 5.097 | 4.904 | 5.062 | 342,485 | +0.03(+0.61%) |
Jun 27, 2007 | 5.075 | 5.097 | 4.860 | 5.032 | 666,993 | -0.04(-0.87%) |
Jun 26, 2007 | 4.944 | 5.220 | 4.944 | 5.075 | 1,198,813 | +0.13(+2.67%) |
Jun 25, 2007 | 4.873 | 5.005 | 4.860 | 4.944 | 749,372 | +0.12(+2.55%) |
Jun 22, 2007 | 4.557 | 4.851 | 4.557 | 4.821 | 701,128 | +0.25(+5.48%) |
Jun 21, 2007 | 4.526 | 4.570 | 4.500 | 4.570 | 138,587 | +0.02(+0.39%) |
Jun 20, 2007 | 4.575 | 4.649 | 4.539 | 4.553 | 348,857 | -0.02(-0.48%) |
Jun 19, 2007 | 4.504 | 4.654 | 4.504 | 4.575 | 365,924 | +0.07(+1.56%) |
Jun 18, 2007 | 4.487 | 4.592 | 4.425 | 4.504 | 357,960 | +0.00(+0.00%) |
Jun 15, 2007 | 4.601 | 4.610 | 4.504 | 4.504 | 458,543 | -0.01(-0.19%) |
Jun 14, 2007 | 4.482 | 4.579 | 4.473 | 4.513 | 399,604 | +0.04(+0.88%) |
Jun 13, 2007 | 4.416 | 4.473 | 4.416 | 4.473 | 175,452 | +0.06(+1.29%) |
Jun 12, 2007 | 4.412 | 4.469 | 4.412 | 4.416 | 179,321 | +0.01(+0.20%) |
Jun 11, 2007 | 4.447 | 4.469 | 4.372 | 4.408 | 131,305 | +0.01(+0.20%) |
Jun 08, 2007 | 4.342 | 4.429 | 4.284 | 4.399 | 264,658 | +0.10(+2.35%) |
Jun 07, 2007 | 4.438 | 4.438 | 4.236 | 4.298 | 682,147 | -0.14(-3.07%) |
Jun 06, 2007 | 4.416 | 4.509 | 4.359 | 4.434 | 303,344 | -0.04(-0.88%) |
Jun 05, 2007 | 4.614 | 4.618 | 4.434 | 4.473 | 351,836 | -0.17(-3.60%) |
Jun 04, 2007 | 4.359 | 4.654 | 4.359 | 4.640 | 547,635 | +0.19(+4.35%) |
Jun 01, 2007 | 4.504 | 4.557 | 4.421 | 4.447 | 235,757 | +0.00(+0.00%) |
May 31, 2007 | 4.561 | 4.570 | 4.381 | 4.447 | 260,789 | -0.12(-2.60%) |
May 30, 2007 | 4.364 | 4.588 | 4.342 | 4.566 | 385,040 | +0.08(+1.86%) |
May 29, 2007 | 4.504 | 4.610 | 4.438 | 4.482 | 304,709 | -0.00(-0.10%) |
May 25, 2007 | 4.306 | 4.504 | 4.306 | 4.487 | 304,027 | +0.13(+2.92%) |
May 24, 2007 | 4.522 | 4.605 | 4.324 | 4.359 | 643,554 | -0.18(-3.88%) |
May 23, 2007 | 4.618 | 4.676 | 4.495 | 4.535 | 506,432 | -0.11(-2.37%) |
May 22, 2007 | 4.834 | 4.878 | 4.614 | 4.645 | 421,450 | -0.10(-2.13%) |
May 21, 2007 | 4.605 | 4.768 | 4.575 | 4.746 | 711,824 | +0.16(+3.55%) |
May 18, 2007 | 4.711 | 4.772 | 4.570 | 4.583 | 510,997 | -0.08(-1.79%) |
May 17, 2007 | 4.689 | 4.724 | 4.535 | 4.667 | 345,671 | +0.07(+1.63%) |
May 16, 2007 | 4.614 | 4.746 | 4.548 | 4.592 | 471,970 | -0.04(-0.76%) |
May 15, 2007 | 4.878 | 4.878 | 4.175 | 4.627 | 3,080,778 | -0.24(-4.88%) |
May 14, 2007 | 4.803 | 5.010 | 4.768 | 4.865 | 1,537,203 | +0.11(+2.31%) |
May 11, 2007 | 4.438 | 4.755 | 4.416 | 4.755 | 1,459,603 | +0.33(+7.34%) |
May 10, 2007 | 4.429 | 4.548 | 4.293 | 4.429 | 518,507 | -0.01(-0.20%) |
May 09, 2007 | 4.460 | 4.482 | 4.399 | 4.438 | 344,533 | -0.02(-0.49%) |
May 08, 2007 | 4.522 | 4.553 | 4.394 | 4.460 | 431,008 | -0.02(-0.49%) |
May 07, 2007 | 4.306 | 4.610 | 4.306 | 4.482 | 1,582,943 | +0.22(+5.05%) |
May 04, 2007 | 4.047 | 4.302 | 4.047 | 4.267 | 1,794,351 | +0.26(+6.47%) |
May 03, 2007 | 4.021 | 4.030 | 3.977 | 4.008 | 190,358 | +0.01(+0.33%) |
May 02, 2007 | 4.038 | 4.082 | 3.797 | 3.994 | 243,949 | +0.00(+0.00%) |
May 01, 2007 | 4.078 | 4.095 | 3.955 | 3.994 | 394,939 | -0.07(-1.73%) |
Apr 30, 2007 | 4.131 | 4.131 | 4.016 | 4.065 | 385,040 | +0.04(+1.09%) |
Apr 27, 2007 | 4.109 | 4.175 | 4.008 | 4.021 | 353,545 | -0.08(-2.03%) |
Apr 26, 2007 | 4.008 | 4.131 | 4.003 | 4.104 | 333,792 | +0.03(+0.65%) |
Apr 25, 2007 | 3.955 | 4.205 | 3.955 | 4.078 | 668,814 | +0.11(+2.77%) |
Apr 24, 2007 | 4.056 | 4.065 | 3.955 | 3.968 | 362,283 | -0.08(-1.95%) |
Apr 23, 2007 | 3.942 | 4.122 | 3.942 | 4.047 | 773,562 | +0.11(+2.68%) |
Apr 20, 2007 | 3.933 | 3.955 | 3.911 | 3.942 | 242,129 | +0.03(+0.67%) |
Apr 19, 2007 | 3.827 | 3.955 | 3.740 | 3.915 | 247,818 | +0.06(+1.48%) |
Apr 18, 2007 | 4.065 | 4.065 | 3.805 | 3.858 | 710,686 | -0.19(-4.67%) |
Apr 17, 2007 | 3.775 | 4.109 | 3.748 | 4.047 | 1,094,748 | +0.29(+7.72%) |
Apr 16, 2007 | 3.779 | 3.801 | 3.704 | 3.757 | 291,966 | -0.03(-0.70%) |
Apr 13, 2007 | 3.801 | 3.841 | 3.713 | 3.784 | 304,937 | -0.01(-0.35%) |
Apr 12, 2007 | 3.726 | 3.819 | 3.652 | 3.797 | 531,592 | +0.05(+1.29%) |
Apr 11, 2007 | 3.529 | 3.770 | 3.529 | 3.748 | 584,091 | +0.21(+5.96%) |
Apr 10, 2007 | 3.524 | 3.555 | 3.472 | 3.537 | 123,863 | +0.02(+0.62%) |
Apr 09, 2007 | 3.450 | 3.524 | 3.450 | 3.515 | 93,074 | +0.07(+1.91%) |
Apr 05, 2007 | 3.489 | 3.524 | 3.450 | 3.450 | 200,257 | -0.07(-2.00%) |
Apr 04, 2007 | 3.436 | 3.555 | 3.436 | 3.520 | 148,827 | +0.06(+1.65%) |
Apr 03, 2007 | 3.515 | 3.529 | 3.463 | 3.463 | 167,715 | -0.05(-1.50%) |
Apr 02, 2007 | 3.494 | 3.555 | 3.485 | 3.515 | 175,907 | +0.01(+0.38%) |
Mar 30, 2007 | 3.463 | 3.533 | 3.414 | 3.502 | 206,856 | +0.03(+0.76%) |
Mar 29, 2007 | 3.498 | 3.529 | 3.476 | 3.476 | 189,334 | +0.02(+0.64%) |
Mar 28, 2007 | 3.511 | 3.515 | 3.423 | 3.454 | 289,007 | -0.10(-2.84%) |
Mar 27, 2007 | 3.520 | 3.559 | 3.458 | 3.555 | 198,095 | +0.05(+1.51%) |
Mar 26, 2007 | 3.546 | 3.564 | 3.428 | 3.502 | 248,956 | -0.05(-1.36%) |
Mar 23, 2007 | 3.551 | 3.603 | 3.542 | 3.551 | 113,327 | +0.01(+0.37%) |
Mar 22, 2007 | 3.520 | 3.559 | 3.498 | 3.537 | 166,122 | +0.04(+1.13%) |
Mar 21, 2007 | 3.507 | 3.551 | 3.472 | 3.498 | 237,122 | +0.04(+1.14%) |
Mar 20, 2007 | 3.362 | 3.463 | 3.327 | 3.458 | 435,104 | +0.08(+2.34%) |
Mar 19, 2007 | 3.287 | 3.397 | 3.283 | 3.379 | 226,882 | +0.08(+2.53%) |
Mar 16, 2007 | 3.283 | 3.340 | 3.252 | 3.296 | 317,453 | +0.00(+0.00%) |
Mar 15, 2007 | 3.261 | 3.318 | 3.243 | 3.296 | 403,700 | +0.03(+0.94%) |
Mar 14, 2007 | 3.186 | 3.309 | 3.164 | 3.265 | 580,063 | -0.07(-2.11%) |
Mar 13, 2007 | 3.375 | 3.414 | 3.300 | 3.335 | 514,297 | -0.04(-1.17%) |
Mar 12, 2007 | 3.357 | 3.432 | 3.340 | 3.375 | 343,851 | +0.02(+0.66%) |
Mar 09, 2007 | 3.445 | 3.450 | 3.296 | 3.353 | 357,732 | -0.02(-0.53%) |
Mar 08, 2007 | 3.327 | 3.379 | 3.313 | 3.371 | 605,778 | +0.11(+3.23%) |
Mar 07, 2007 | 3.305 | 3.357 | 3.221 | 3.265 | 338,617 | -0.06(-1.72%) |
Mar 06, 2007 | 3.261 | 3.357 | 3.221 | 3.322 | 687,702 | +0.18(+5.59%) |
Mar 05, 2007 | 3.208 | 3.318 | 3.050 | 3.146 | 1,196,993 | -0.15(-4.53%) |
Mar 02, 2007 | 3.291 | 3.419 | 3.269 | 3.296 | 577,333 | +0.00(+0.13%) |
Mar 01, 2007 | 3.296 | 3.318 | 3.155 | 3.291 | 755,380 | -0.07(-2.22%) |
Feb 28, 2007 | 3.388 | 3.494 | 3.300 | 3.366 | 730,256 | -0.01(-0.39%) |
Feb 27, 2007 | 3.735 | 3.735 | 3.190 | 3.379 | 1,887,881 | -0.62(-15.49%) |
Feb 26, 2007 | 3.977 | 4.153 | 3.955 | 3.999 | 1,328,525 | +0.04(+1.11%) |
Feb 23, 2007 | 3.955 | 3.986 | 3.845 | 3.955 | 1,230,672 | +0.00(+0.00%) |
Feb 22, 2007 | 3.621 | 3.977 | 3.472 | 3.955 | 2,309,559 | +0.38(+10.56%) |
Feb 21, 2007 | 3.379 | 3.608 | 3.375 | 3.577 | 958,277 | +0.18(+5.17%) |
Feb 20, 2007 | 3.296 | 3.414 | 3.243 | 3.401 | 498,140 | +0.09(+2.79%) |
Feb 16, 2007 | 3.168 | 3.366 | 3.155 | 3.309 | 981,716 | +0.12(+3.86%) |
Feb 15, 2007 | 3.111 | 3.186 | 3.102 | 3.186 | 225,062 | +0.07(+2.26%) |
Feb 14, 2007 | 3.111 | 3.129 | 3.098 | 3.116 | 226,654 | -0.01(-0.42%) |
Feb 13, 2007 | 3.102 | 3.142 | 3.102 | 3.129 | 112,631 | +0.01(+0.28%) |
Feb 12, 2007 | 3.164 | 3.186 | 3.120 | 3.120 | 182,687 | -0.04(-1.25%) |
Feb 09, 2007 | 3.155 | 3.164 | 3.138 | 3.160 | 137,904 | +0.00(+0.14%) |
Feb 08, 2007 | 3.155 | 3.186 | 3.142 | 3.155 | 126,753 | -0.01(-0.42%) |
Feb 07, 2007 | 3.186 | 3.186 | 3.120 | 3.168 | 146,779 | -0.02(-0.69%) |
Feb 06, 2007 | 3.155 | 3.190 | 3.146 | 3.190 | 164,074 | +0.01(+0.41%) |
Feb 05, 2007 | 3.182 | 3.186 | 3.155 | 3.177 | 145,414 | +0.00(+0.14%) |
Feb 02, 2007 | 3.164 | 3.177 | 3.124 | 3.173 | 178,638 | +0.00(+0.14%) |
Feb 01, 2007 | 3.129 | 3.168 | 3.085 | 3.168 | 225,062 | +0.02(+0.70%) |
Jan 31, 2007 | 3.080 | 3.173 | 3.080 | 3.146 | 249,183 | +0.07(+2.14%) |
Jan 30, 2007 | 3.098 | 3.142 | 3.080 | 3.080 | 244,177 | -0.03(-0.99%) |
Jan 29, 2007 | 3.089 | 3.146 | 3.089 | 3.111 | 182,734 | +0.01(+0.43%) |
Jan 26, 2007 | 3.102 | 3.124 | 3.080 | 3.098 | 187,741 | -0.00(-0.14%) |
Jan 25, 2007 | 3.186 | 3.195 | 3.102 | 3.102 | 190,699 | -0.07(-2.35%) |
Jan 24, 2007 | 3.182 | 3.243 | 3.160 | 3.177 | 188,424 | +0.01(+0.28%) |
Jan 23, 2007 | 3.111 | 3.195 | 3.107 | 3.168 | 222,331 | +0.04(+1.26%) |
Jan 22, 2007 | 3.168 | 3.168 | 3.102 | 3.129 | 148,827 | -0.04(-1.39%) |
Jan 19, 2007 | 3.111 | 3.177 | 3.107 | 3.173 | 164,757 | +0.05(+1.55%) |
Jan 18, 2007 | 3.230 | 3.230 | 3.102 | 3.124 | 275,353 | -0.07(-2.07%) |
Jan 17, 2007 | 3.247 | 3.247 | 3.186 | 3.190 | 450,351 | +0.02(+0.69%) |
Jan 16, 2007 | 3.146 | 3.212 | 3.146 | 3.168 | 238,943 | +0.02(+0.70%) |
Jan 12, 2007 | 3.124 | 3.164 | 3.107 | 3.146 | 153,151 | +0.00(+0.14%) |
Jan 11, 2007 | 3.076 | 3.164 | 3.041 | 3.142 | 293,104 | +0.07(+2.14%) |
Jan 10, 2007 | 3.120 | 3.138 | 3.019 | 3.076 | 342,485 | -0.07(-2.23%) |
Jan 09, 2007 | 3.168 | 3.199 | 3.102 | 3.146 | 207,994 | -0.03(-0.83%) |
Jan 08, 2007 | 3.261 | 3.274 | 3.124 | 3.173 | 389,819 | -0.09(-2.70%) |
Jan 05, 2007 | 3.177 | 3.269 | 3.111 | 3.261 | 512,021 | +0.09(+2.91%) |
Jan 04, 2007 | 3.274 | 3.287 | 3.155 | 3.168 | 532,957 | -0.09(-2.70%) |
Jan 03, 2007 | 3.054 | 3.428 | 3.054 | 3.256 | 1,821,887 | +0.23(+7.55%) |
Dec 29, 2006 | 3.045 | 3.098 | 3.010 | 3.028 | 705,452 | -0.05(-1.57%) |
Dec 28, 2006 | 2.966 | 3.076 | 2.966 | 3.076 | 474,245 | +0.05(+1.74%) |
Dec 27, 2006 | 3.076 | 3.120 | 2.944 | 3.023 | 722,747 | -0.05(-1.71%) |
Dec 26, 2006 | 2.962 | 3.124 | 2.957 | 3.076 | 540,239 | +0.10(+3.40%) |
Dec 22, 2006 | 3.010 | 3.041 | 2.953 | 2.975 | 725,250 | -0.04(-1.17%) |
Dec 21, 2006 | 3.050 | 3.094 | 3.001 | 3.010 | 477,887 | -0.05(-1.58%) |
Dec 20, 2006 | 3.015 | 3.089 | 2.993 | 3.058 | 390,046 | -0.01(-0.29%) |
Dec 19, 2006 | 3.089 | 3.107 | 3.050 | 3.067 | 472,425 | -0.08(-2.65%) |
Dec 18, 2006 | 3.173 | 3.195 | 3.085 | 3.151 | 345,216 | -0.02(-0.69%) |
Dec 15, 2006 | 3.120 | 3.182 | 3.094 | 3.173 | 347,719 | +0.05(+1.69%) |
Dec 14, 2006 | 3.138 | 3.199 | 3.102 | 3.120 | 425,319 | -0.02(-0.56%) |
Dec 13, 2006 | 3.124 | 3.142 | 3.085 | 3.138 | 258,514 | +0.01(+0.42%) |
Dec 12, 2006 | 3.142 | 3.160 | 3.120 | 3.124 | 228,475 | -0.03(-0.97%) |
Dec 11, 2006 | 3.186 | 3.186 | 3.129 | 3.155 | 332,017 | -0.00(-0.14%) |
Dec 08, 2006 | 3.221 | 3.221 | 3.102 | 3.160 | 360,690 | -0.07(-2.31%) |
Dec 07, 2006 | 3.300 | 3.300 | 3.203 | 3.234 | 212,773 | -0.03(-0.81%) |
Dec 06, 2006 | 3.221 | 3.335 | 3.199 | 3.261 | 599,861 | +0.04(+1.23%) |
Dec 05, 2006 | 3.182 | 3.274 | 3.155 | 3.221 | 641,051 | +0.10(+3.24%) |
Dec 04, 2006 | 3.089 | 3.160 | 3.076 | 3.120 | 285,139 | +0.02(+0.57%) |
Dec 01, 2006 | 3.085 | 3.164 | 3.055 | 3.102 | 368,655 | -0.02(-0.70%) |
Nov 30, 2006 | 3.133 | 3.138 | 3.098 | 3.124 | 404,383 | -0.01(-0.42%) |
Nov 29, 2006 | 3.076 | 3.195 | 3.076 | 3.138 | 378,440 | +0.06(+2.00%) |
Nov 28, 2006 | 3.072 | 3.111 | 3.019 | 3.076 | 317,908 | -0.01(-0.43%) |
Nov 27, 2006 | 3.217 | 3.225 | 3.063 | 3.089 | 609,647 | -0.16(-4.87%) |
Nov 24, 2006 | 3.120 | 3.335 | 3.080 | 3.247 | 460,364 | +0.07(+2.35%) |
Nov 22, 2006 | 3.217 | 3.243 | 3.080 | 3.173 | 656,980 | -0.04(-1.23%) |
Nov 21, 2006 | 3.080 | 3.283 | 3.032 | 3.212 | 1,400,208 | +0.15(+4.88%) |
Nov 20, 2006 | 3.019 | 3.116 | 3.010 | 3.063 | 636,272 | +0.02(+0.58%) |
Nov 17, 2006 | 3.089 | 3.173 | 2.988 | 3.045 | 894,331 | -0.04(-1.42%) |
Nov 16, 2006 | 3.168 | 3.230 | 3.089 | 3.089 | 756,199 | -0.11(-3.57%) |
Nov 15, 2006 | 3.274 | 3.283 | 3.120 | 3.203 | 1,029,277 | +0.02(+0.55%) |
Nov 14, 2006 | 3.577 | 3.590 | 3.168 | 3.186 | 3,659,249 | -0.44(-12.12%) |
Nov 13, 2006 | 2.984 | 3.691 | 2.878 | 3.625 | 3,620,335 | +0.71(+24.43%) |
Nov 10, 2006 | 2.962 | 2.966 | 2.834 | 2.913 | 363,194 | +0.04(+1.38%) |
Nov 09, 2006 | 2.742 | 2.874 | 2.711 | 2.874 | 598,041 | +0.11(+3.97%) |
Nov 08, 2006 | 2.724 | 2.768 | 2.681 | 2.764 | 240,991 | +0.01(+0.32%) |
Nov 07, 2006 | 2.698 | 2.755 | 2.694 | 2.755 | 326,783 | +0.05(+1.95%) |
Nov 06, 2006 | 2.724 | 2.755 | 2.659 | 2.703 | 309,943 | -0.02(-0.81%) |
Nov 03, 2006 | 2.645 | 2.733 | 2.619 | 2.724 | 235,302 | +0.08(+2.99%) |
Nov 02, 2006 | 2.650 | 2.720 | 2.637 | 2.645 | 201,167 | -0.06(-2.11%) |
Nov 01, 2006 | 2.711 | 2.746 | 2.645 | 2.703 | 196,843 | -0.02(-0.81%) |
Oct 31, 2006 | 2.874 | 2.874 | 2.623 | 2.724 | 337,024 | -0.02(-0.80%) |
Oct 30, 2006 | 2.773 | 2.830 | 2.707 | 2.746 | 167,943 | -0.03(-1.11%) |
Oct 27, 2006 | 2.619 | 2.878 | 2.615 | 2.777 | 488,582 | +0.15(+5.85%) |
Oct 26, 2006 | 2.663 | 2.681 | 2.615 | 2.624 | 440,338 | -0.07(-2.43%) |
Oct 25, 2006 | 2.729 | 2.738 | 2.663 | 2.689 | 247,818 | -0.05(-1.92%) |
Oct 24, 2006 | 2.746 | 2.755 | 2.654 | 2.742 | 174,087 | +0.00(+0.00%) |
Oct 23, 2006 | 2.777 | 2.777 | 2.663 | 2.742 | 152,468 | -0.04(-1.42%) |
Oct 20, 2006 | 2.804 | 2.834 | 2.733 | 2.782 | 199,347 | -0.03(-0.94%) |
Oct 19, 2006 | 2.799 | 2.848 | 2.742 | 2.808 | 187,286 | -0.02(-0.74%) |
Oct 18, 2006 | 2.808 | 2.843 | 2.795 | 2.829 | 112,417 | +0.03(+0.90%) |
Oct 17, 2006 | 2.843 | 2.874 | 2.768 | 2.804 | 131,305 | -0.03(-0.93%) |
Oct 16, 2006 | 2.830 | 2.865 | 2.790 | 2.830 | 215,276 | -0.04(-1.38%) |
Oct 13, 2006 | 2.852 | 2.896 | 2.799 | 2.870 | 193,202 | +0.05(+1.71%) |
Oct 12, 2006 | 2.812 | 2.905 | 2.777 | 2.821 | 232,344 | +0.01(+0.31%) |
Oct 11, 2006 | 2.839 | 2.856 | 2.768 | 2.812 | 303,572 | -0.07(-2.29%) |
Oct 10, 2006 | 2.790 | 2.900 | 2.773 | 2.878 | 450,124 | +0.09(+3.31%) |
Oct 09, 2006 | 2.685 | 2.790 | 2.685 | 2.786 | 299,020 | +0.06(+2.09%) |
Oct 06, 2006 | 2.610 | 2.790 | 2.571 | 2.729 | 689,295 | +0.13(+5.08%) |
Oct 05, 2006 | 2.456 | 2.615 | 2.422 | 2.597 | 419,175 | +0.14(+5.54%) |
Oct 04, 2006 | 2.417 | 2.470 | 2.382 | 2.461 | 273,988 | +0.04(+1.63%) |
Oct 03, 2006 | 2.430 | 2.483 | 2.417 | 2.421 | 100,356 | -0.02(-0.90%) |
Oct 02, 2006 | 2.478 | 2.487 | 2.430 | 2.443 | 81,240 | -0.05(-1.94%) |
Sep 29, 2006 | 2.522 | 2.522 | 2.470 | 2.492 | 120,154 | -0.01(-0.53%) |
Sep 28, 2006 | 2.492 | 2.527 | 2.461 | 2.505 | 157,247 | +0.01(+0.35%) |
Sep 27, 2006 | 2.544 | 2.558 | 2.456 | 2.496 | 354,319 | -0.05(-1.90%) |
Sep 26, 2006 | 2.430 | 2.584 | 2.426 | 2.544 | 230,068 | +0.12(+4.89%) |
Sep 25, 2006 | 2.439 | 2.461 | 2.377 | 2.426 | 241,446 | +0.00(+0.18%) |
Sep 22, 2006 | 2.426 | 2.500 | 2.395 | 2.421 | 265,341 | -0.02(-0.72%) |
Sep 21, 2006 | 2.421 | 2.465 | 2.421 | 2.439 | 162,936 | +0.01(+0.36%) |
Sep 20, 2006 | 2.505 | 2.522 | 2.417 | 2.430 | 225,289 | -0.04(-1.60%) |
Sep 19, 2006 | 2.452 | 2.549 | 2.421 | 2.470 | 240,081 | +0.01(+0.36%) |
Sep 18, 2006 | 2.483 | 2.492 | 2.373 | 2.461 | 332,700 | +0.02(+0.90%) |
Sep 15, 2006 | 2.487 | 2.496 | 2.421 | 2.439 | 313,812 | -0.05(-1.94%) |
Sep 14, 2006 | 2.536 | 2.571 | 2.456 | 2.487 | 317,225 | -0.07(-2.75%) |
Sep 13, 2006 | 2.579 | 2.610 | 2.527 | 2.558 | 271,712 | -0.01(-0.51%) |
Sep 12, 2006 | 2.505 | 2.593 | 2.500 | 2.571 | 263,748 | +0.04(+1.74%) |
Sep 11, 2006 | 2.518 | 2.571 | 2.483 | 2.527 | 244,632 | +0.01(+0.35%) |
Sep 08, 2006 | 2.575 | 2.575 | 2.514 | 2.518 | 426,912 | -0.02(-0.69%) |
Sep 07, 2006 | 2.522 | 2.544 | 2.505 | 2.536 | 388,908 | +0.01(+0.52%) |
Sep 06, 2006 | 2.606 | 2.610 | 2.505 | 2.522 | 397,101 | -0.07(-2.71%) |
Sep 05, 2006 | 2.571 | 2.615 | 2.559 | 2.593 | 248,956 | +0.04(+1.55%) |
Sep 01, 2006 | 2.514 | 2.623 | 2.505 | 2.553 | 361,146 | +0.04(+1.57%) |
Aug 31, 2006 | 2.421 | 2.623 | 2.421 | 2.514 | 343,851 | +0.07(+2.88%) |
Aug 30, 2006 | 2.360 | 2.496 | 2.316 | 2.443 | 338,844 | +0.07(+3.15%) |
Aug 29, 2006 | 2.395 | 2.395 | 2.320 | 2.369 | 138,132 | -0.03(-1.28%) |
Aug 28, 2006 | 2.351 | 2.408 | 2.254 | 2.399 | 318,363 | +0.04(+1.87%) |
Aug 25, 2006 | 2.351 | 2.373 | 2.333 | 2.355 | 194,568 | +0.00(+0.19%) |
Aug 24, 2006 | 2.412 | 2.421 | 2.338 | 2.351 | 283,091 | -0.08(-3.26%) |
Aug 23, 2006 | 2.461 | 2.504 | 2.395 | 2.430 | 217,552 | -0.03(-1.25%) |
Aug 22, 2006 | 2.395 | 2.522 | 2.351 | 2.461 | 590,304 | +0.05(+2.19%) |
Aug 21, 2006 | 2.558 | 2.579 | 2.329 | 2.408 | 1,027,229 | -0.17(-6.64%) |
Aug 18, 2006 | 2.593 | 2.654 | 2.549 | 2.579 | 287,870 | -0.06(-2.17%) |
Aug 17, 2006 | 2.637 | 2.751 | 2.540 | 2.637 | 417,582 | -0.03(-0.99%) |
Aug 16, 2006 | 2.584 | 2.672 | 2.549 | 2.663 | 496,319 | +0.07(+2.54%) |
Aug 15, 2006 | 2.768 | 2.773 | 2.549 | 2.597 | 674,048 | -0.08(-3.11%) |
Aug 14, 2006 | 2.703 | 2.935 | 2.659 | 2.681 | 1,314,871 | +0.03(+1.16%) |
Aug 11, 2006 | 2.338 | 2.733 | 2.338 | 2.650 | 1,645,979 | +0.31(+13.35%) |
Aug 10, 2006 | 2.149 | 2.360 | 2.149 | 2.338 | 732,760 | +0.18(+8.35%) |
Aug 09, 2006 | 2.131 | 2.166 | 2.118 | 2.158 | 326,783 | +0.07(+3.37%) |
Aug 08, 2006 | 2.087 | 2.175 | 2.079 | 2.087 | 588,938 | +0.01(+0.42%) |
Aug 07, 2006 | 2.065 | 2.109 | 2.057 | 2.079 | 294,696 | +0.01(+0.42%) |
Aug 04, 2006 | 2.083 | 2.136 | 2.050 | 2.070 | 272,395 | -0.04(-1.88%) |
Aug 03, 2006 | 2.087 | 2.118 | 2.043 | 2.109 | 489,492 | -0.02(-1.03%) |
Aug 02, 2006 | 2.166 | 2.166 | 2.074 | 2.131 | 303,572 | -0.02(-0.82%) |
Aug 01, 2006 | 2.144 | 2.197 | 2.026 | 2.149 | 829,702 | +0.00(+0.20%) |
Jul 31, 2006 | 2.210 | 2.237 | 2.131 | 2.144 | 384,585 | -0.07(-2.98%) |
Jul 28, 2006 | 2.263 | 2.276 | 2.197 | 2.210 | 513,387 | +0.02(+0.80%) |
Jul 27, 2006 | 2.017 | 2.338 | 2.017 | 2.193 | 1,523,776 | +0.15(+7.08%) |
Jul 26, 2006 | 2.021 | 2.061 | 1.991 | 2.048 | 641,278 | -0.04(-2.10%) |
Jul 25, 2006 | 2.057 | 2.109 | 2.039 | 2.092 | 537,736 | +0.05(+2.59%) |
Jul 24, 2006 | 2.039 | 2.127 | 2.026 | 2.039 | 836,757 | -0.00(-0.21%) |
Jul 21, 2006 | 2.140 | 2.175 | 1.991 | 2.043 | 1,336,490 | -0.14(-6.25%) |
Jul 20, 2006 | 2.311 | 2.377 | 2.153 | 2.180 | 916,405 | -0.13(-5.70%) |
Jul 19, 2006 | 2.711 | 2.711 | 2.079 | 2.311 | 3,924,590 | -0.47(-16.77%) |
Jul 18, 2006 | 2.927 | 2.927 | 2.738 | 2.777 | 555,259 | -0.15(-5.10%) |
Jul 17, 2006 | 2.891 | 2.944 | 2.891 | 2.927 | 310,171 | -0.01(-0.30%) |
Jul 14, 2006 | 2.984 | 2.984 | 2.909 | 2.935 | 365,014 | -0.05(-1.76%) |
Jul 13, 2006 | 2.891 | 2.988 | 2.861 | 2.988 | 598,041 | +0.05(+1.64%) |
Jul 12, 2006 | 3.001 | 3.006 | 2.922 | 2.940 | 393,687 | -0.09(-3.04%) |
Jul 11, 2006 | 3.072 | 3.072 | 2.988 | 3.032 | 306,757 | -0.00(-0.14%) |
Jul 10, 2006 | 2.971 | 3.072 | 2.949 | 3.036 | 332,245 | +0.07(+2.22%) |
Jul 07, 2006 | 3.098 | 3.120 | 2.909 | 2.971 | 698,852 | -0.13(-4.11%) |
Jul 06, 2006 | 3.028 | 3.173 | 3.026 | 3.098 | 209,132 | +0.05(+1.73%) |
Jul 05, 2006 | 3.252 | 3.256 | 3.032 | 3.045 | 798,753 | -0.22(-6.60%) |