Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.683 | 5.838 | 5.648 | 5.753 | 1,174,094 | +0.10(+1.74%) |
Jun 28, 2007 | 5.574 | 5.894 | 5.532 | 5.655 | 1,447,941 | +0.10(+1.83%) |
Jun 27, 2007 | 5.357 | 5.574 | 5.321 | 5.553 | 540,783 | +0.14(+2.53%) |
Jun 26, 2007 | 5.388 | 5.532 | 5.349 | 5.416 | 633,518 | +0.05(+0.85%) |
Jun 25, 2007 | 5.392 | 5.620 | 5.349 | 5.371 | 970,098 | -0.02(-0.46%) |
Jun 22, 2007 | 5.409 | 5.567 | 5.318 | 5.395 | 4,239,373 | -0.01(-0.19%) |
Jun 21, 2007 | 5.508 | 5.536 | 5.300 | 5.406 | 746,248 | -0.10(-1.85%) |
Jun 20, 2007 | 5.560 | 5.722 | 5.479 | 5.508 | 940,077 | -0.01(-0.25%) |
Jun 19, 2007 | 5.469 | 5.581 | 5.406 | 5.522 | 786,055 | +0.03(+0.58%) |
Jun 18, 2007 | 5.248 | 5.574 | 5.230 | 5.490 | 1,639,868 | +0.29(+5.61%) |
Jun 15, 2007 | 4.893 | 5.234 | 4.868 | 5.198 | 1,285,702 | +0.36(+7.48%) |
Jun 14, 2007 | 4.893 | 4.917 | 4.816 | 4.837 | 199,289 | -0.05(-1.08%) |
Jun 13, 2007 | 4.830 | 4.953 | 4.809 | 4.889 | 302,635 | +0.11(+2.28%) |
Jun 12, 2007 | 5.058 | 5.058 | 4.749 | 4.780 | 417,369 | -0.24(-4.76%) |
Jun 11, 2007 | 4.865 | 5.061 | 4.752 | 5.019 | 618,424 | +0.17(+3.40%) |
Jun 08, 2007 | 4.654 | 4.861 | 4.601 | 4.854 | 398,949 | +0.19(+4.14%) |
Jun 07, 2007 | 4.893 | 4.893 | 4.580 | 4.661 | 384,831 | -0.24(-4.94%) |
Jun 06, 2007 | 4.826 | 4.953 | 4.756 | 4.903 | 359,492 | +0.03(+0.58%) |
Jun 05, 2007 | 4.847 | 5.037 | 4.770 | 4.875 | 581,176 | -0.00(-0.07%) |
Jun 04, 2007 | 4.724 | 5.058 | 4.682 | 4.879 | 1,020,559 | +0.15(+3.19%) |
Jun 01, 2007 | 4.696 | 4.742 | 4.594 | 4.728 | 269,590 | +0.04(+0.82%) |
May 31, 2007 | 4.570 | 4.689 | 4.570 | 4.689 | 198,868 | +0.12(+2.53%) |
May 30, 2007 | 4.608 | 4.654 | 4.535 | 4.573 | 237,971 | -0.04(-0.76%) |
May 29, 2007 | 4.661 | 4.675 | 4.605 | 4.608 | 222,279 | -0.01(-0.23%) |
May 25, 2007 | 4.531 | 4.636 | 4.531 | 4.619 | 206,597 | +0.12(+2.65%) |
May 24, 2007 | 4.485 | 4.689 | 4.485 | 4.499 | 398,066 | +0.03(+0.71%) |
May 23, 2007 | 4.496 | 4.640 | 4.468 | 4.468 | 289,300 | -0.03(-0.70%) |
May 22, 2007 | 4.264 | 4.601 | 4.264 | 4.499 | 495,767 | +0.25(+5.87%) |
May 21, 2007 | 4.278 | 4.415 | 4.240 | 4.250 | 483,507 | -0.04(-0.98%) |
May 18, 2007 | 4.317 | 4.394 | 4.236 | 4.292 | 359,188 | +0.00(+0.00%) |
May 17, 2007 | 4.355 | 4.426 | 4.271 | 4.292 | 219,907 | -0.07(-1.69%) |
May 16, 2007 | 4.341 | 4.405 | 4.303 | 4.366 | 196,849 | +0.02(+0.57%) |
May 15, 2007 | 4.450 | 4.450 | 4.338 | 4.341 | 226,065 | -0.09(-2.06%) |
May 14, 2007 | 4.426 | 4.478 | 4.415 | 4.433 | 218,680 | -0.03(-0.71%) |
May 11, 2007 | 4.384 | 4.478 | 4.345 | 4.464 | 273,089 | +0.08(+1.76%) |
May 10, 2007 | 4.450 | 4.528 | 4.338 | 4.387 | 338,328 | -0.10(-2.19%) |
May 09, 2007 | 4.535 | 4.563 | 4.419 | 4.485 | 271,133 | -0.06(-1.39%) |
May 08, 2007 | 4.566 | 4.608 | 4.531 | 4.549 | 172,670 | -0.02(-0.54%) |
May 07, 2007 | 4.521 | 4.643 | 4.492 | 4.573 | 232,314 | +0.01(+0.15%) |
May 04, 2007 | 4.636 | 4.658 | 4.535 | 4.566 | 214,267 | -0.05(-0.99%) |
May 03, 2007 | 4.587 | 4.658 | 4.552 | 4.612 | 354,931 | -0.01(-0.23%) |
May 02, 2007 | 4.475 | 4.668 | 4.426 | 4.622 | 375,088 | +0.15(+3.30%) |
May 01, 2007 | 4.752 | 4.759 | 4.475 | 4.475 | 598,065 | -0.27(-5.77%) |
Apr 30, 2007 | 4.752 | 4.787 | 4.710 | 4.749 | 306,074 | +0.02(+0.37%) |
Apr 27, 2007 | 4.724 | 4.791 | 4.717 | 4.731 | 178,512 | -0.04(-0.74%) |
Apr 26, 2007 | 4.780 | 4.802 | 4.738 | 4.766 | 164,989 | -0.02(-0.44%) |
Apr 25, 2007 | 4.805 | 4.809 | 4.777 | 4.788 | 242,888 | +0.02(+0.44%) |
Apr 24, 2007 | 4.773 | 4.812 | 4.651 | 4.766 | 505,745 | -0.01(-0.29%) |
Apr 23, 2007 | 4.826 | 4.826 | 4.742 | 4.780 | 512,760 | -0.01(-0.29%) |
Apr 20, 2007 | 4.735 | 4.812 | 4.651 | 4.795 | 623,121 | +0.09(+1.94%) |
Apr 19, 2007 | 4.629 | 4.721 | 4.608 | 4.703 | 417,189 | +0.05(+0.98%) |
Apr 18, 2007 | 4.668 | 4.703 | 4.615 | 4.658 | 353,314 | -0.02(-0.38%) |
Apr 17, 2007 | 4.629 | 4.700 | 4.601 | 4.675 | 396,660 | +0.03(+0.68%) |
Apr 16, 2007 | 4.643 | 4.672 | 4.629 | 4.643 | 459,297 | +0.02(+0.53%) |
Apr 13, 2007 | 4.636 | 4.654 | 4.521 | 4.619 | 633,911 | +0.03(+0.69%) |
Apr 12, 2007 | 4.440 | 4.629 | 4.254 | 4.587 | 613,757 | +0.15(+3.32%) |
Apr 11, 2007 | 4.362 | 4.454 | 4.348 | 4.440 | 424,785 | +0.07(+1.57%) |
Apr 10, 2007 | 4.373 | 4.422 | 4.306 | 4.371 | 611,858 | -0.00(-0.04%) |
Apr 09, 2007 | 4.215 | 4.384 | 4.197 | 4.373 | 764,104 | +0.16(+3.84%) |
Apr 05, 2007 | 4.278 | 4.306 | 4.127 | 4.211 | 922,821 | -0.03(-0.74%) |
Apr 04, 2007 | 4.303 | 4.380 | 4.204 | 4.243 | 698,435 | -0.12(-2.82%) |
Apr 03, 2007 | 4.355 | 4.366 | 4.074 | 4.366 | 1,768,919 | +0.01(+0.24%) |
Apr 02, 2007 | 4.928 | 4.942 | 4.355 | 4.355 | 2,600,250 | -0.37(-7.81%) |
Mar 30, 2007 | 4.658 | 4.738 | 4.629 | 4.724 | 824,233 | +0.13(+2.75%) |
Mar 29, 2007 | 4.577 | 4.672 | 4.577 | 4.598 | 323,000 | +0.01(+0.23%) |
Mar 28, 2007 | 4.612 | 4.626 | 4.528 | 4.587 | 245,297 | +0.01(+0.31%) |
Mar 27, 2007 | 4.499 | 4.605 | 4.461 | 4.573 | 419,211 | +0.08(+1.80%) |
Mar 26, 2007 | 4.531 | 4.584 | 4.422 | 4.492 | 378,823 | -0.07(-1.62%) |
Mar 23, 2007 | 4.563 | 4.654 | 4.549 | 4.566 | 501,162 | +0.00(+0.00%) |
Mar 22, 2007 | 4.457 | 4.566 | 4.457 | 4.566 | 530,730 | +0.14(+3.26%) |
Mar 21, 2007 | 4.285 | 4.443 | 4.285 | 4.422 | 417,978 | +0.14(+3.20%) |
Mar 20, 2007 | 4.201 | 4.327 | 4.201 | 4.285 | 229,237 | +0.07(+1.67%) |
Mar 19, 2007 | 4.152 | 4.391 | 4.152 | 4.215 | 493,831 | -0.14(-3.30%) |
Mar 16, 2007 | 4.359 | 4.408 | 4.359 | 4.359 | 312,887 | -0.01(-0.32%) |
Mar 15, 2007 | 4.257 | 4.391 | 4.257 | 4.373 | 264,021 | +0.09(+2.01%) |
Mar 14, 2007 | 4.408 | 4.408 | 4.254 | 4.287 | 398,394 | -0.09(-1.97%) |
Mar 13, 2007 | 4.524 | 4.538 | 4.373 | 4.373 | 265,035 | -0.15(-3.34%) |
Mar 12, 2007 | 4.471 | 4.545 | 4.443 | 4.524 | 526,004 | +0.11(+2.38%) |
Mar 09, 2007 | 4.391 | 4.440 | 4.359 | 4.419 | 3,108,635 | +0.04(+0.88%) |
Mar 08, 2007 | 4.320 | 4.443 | 4.320 | 4.380 | 322,533 | +0.07(+1.55%) |
Mar 07, 2007 | 4.285 | 4.402 | 4.270 | 4.313 | 293,217 | +0.01(+0.24%) |
Mar 06, 2007 | 4.334 | 4.380 | 4.229 | 4.303 | 535,400 | +0.00(+0.08%) |
Mar 05, 2007 | 4.197 | 4.373 | 3.980 | 4.299 | 763,196 | +0.07(+1.58%) |
Mar 02, 2007 | 4.408 | 4.461 | 4.194 | 4.233 | 574,065 | -0.25(-5.49%) |
Mar 01, 2007 | 4.475 | 4.507 | 4.391 | 4.478 | 616,237 | -0.05(-1.01%) |
Feb 28, 2007 | 4.443 | 4.566 | 4.394 | 4.524 | 707,070 | +0.13(+3.04%) |
Feb 27, 2007 | 4.763 | 4.779 | 4.215 | 4.391 | 1,560,961 | -0.42(-8.76%) |
Feb 26, 2007 | 4.907 | 4.974 | 4.784 | 4.812 | 394,875 | -0.11(-2.14%) |
Feb 23, 2007 | 5.002 | 5.058 | 4.886 | 4.917 | 355,823 | -0.10(-2.03%) |
Feb 22, 2007 | 5.009 | 5.090 | 4.956 | 5.019 | 516,994 | +0.03(+0.56%) |
Feb 21, 2007 | 5.026 | 5.054 | 4.935 | 4.991 | 608,135 | -0.00(-0.07%) |
Feb 20, 2007 | 4.882 | 5.076 | 4.830 | 4.995 | 1,176,457 | +0.20(+4.18%) |
Feb 16, 2007 | 4.914 | 4.984 | 4.759 | 4.795 | 860,959 | -0.12(-2.43%) |
Feb 15, 2007 | 4.935 | 4.974 | 4.851 | 4.914 | 706,490 | -0.05(-0.92%) |
Feb 14, 2007 | 4.917 | 5.051 | 4.889 | 4.960 | 841,437 | +0.02(+0.36%) |
Feb 13, 2007 | 4.970 | 5.072 | 4.879 | 4.942 | 1,239,176 | +0.00(+0.00%) |
Feb 12, 2007 | 4.696 | 4.967 | 4.686 | 4.942 | 1,893,196 | +0.28(+6.03%) |
Feb 09, 2007 | 4.587 | 4.773 | 4.566 | 4.661 | 929,614 | +0.09(+1.92%) |
Feb 08, 2007 | 4.542 | 4.707 | 4.514 | 4.573 | 779,293 | +0.06(+1.32%) |
Feb 07, 2007 | 4.485 | 4.668 | 4.478 | 4.514 | 1,056,257 | +0.02(+0.39%) |
Feb 06, 2007 | 4.422 | 4.496 | 4.391 | 4.496 | 611,571 | +0.07(+1.51%) |
Feb 05, 2007 | 4.303 | 4.489 | 4.268 | 4.429 | 1,060,630 | +0.14(+3.36%) |
Feb 02, 2007 | 3.969 | 4.306 | 3.969 | 4.285 | 1,099,466 | +0.29(+7.30%) |
Feb 01, 2007 | 4.015 | 4.029 | 3.871 | 3.994 | 580,055 | -0.00(-0.09%) |
Jan 31, 2007 | 4.039 | 4.127 | 3.952 | 3.997 | 476,925 | -0.08(-2.07%) |
Jan 30, 2007 | 3.945 | 4.169 | 3.881 | 4.082 | 755,629 | +0.11(+2.74%) |
Jan 29, 2007 | 4.004 | 4.011 | 3.959 | 3.973 | 296,434 | -0.02(-0.62%) |
Jan 26, 2007 | 4.022 | 4.053 | 3.934 | 3.997 | 303,922 | -0.05(-1.30%) |
Jan 25, 2007 | 4.057 | 4.106 | 3.969 | 4.050 | 381,804 | +0.01(+0.17%) |
Jan 24, 2007 | 4.029 | 4.113 | 3.962 | 4.043 | 662,999 | +0.07(+1.86%) |
Jan 23, 2007 | 3.976 | 4.039 | 3.916 | 3.969 | 489,366 | -0.02(-0.44%) |
Jan 22, 2007 | 3.864 | 4.015 | 3.864 | 3.987 | 569,677 | +0.12(+3.09%) |
Jan 19, 2007 | 3.815 | 3.874 | 3.716 | 3.867 | 666,877 | +0.06(+1.57%) |
Jan 18, 2007 | 3.916 | 3.966 | 3.776 | 3.808 | 931,675 | -0.11(-2.78%) |
Jan 17, 2007 | 3.825 | 4.004 | 3.811 | 3.916 | 1,350,275 | +0.10(+2.67%) |
Jan 16, 2007 | 3.569 | 3.825 | 3.544 | 3.815 | 1,396,302 | +0.28(+8.06%) |
Jan 12, 2007 | 3.165 | 3.565 | 3.165 | 3.530 | 1,441,945 | +0.35(+11.17%) |
Jan 11, 2007 | 3.179 | 3.182 | 3.165 | 3.175 | 147,656 | +0.00(+0.11%) |
Jan 10, 2007 | 3.130 | 3.189 | 3.102 | 3.172 | 369,835 | +0.04(+1.35%) |
Jan 09, 2007 | 3.112 | 3.140 | 3.073 | 3.130 | 218,782 | +0.03(+0.91%) |
Jan 08, 2007 | 3.137 | 3.151 | 3.087 | 3.102 | 229,151 | -0.02(-0.79%) |
Jan 05, 2007 | 3.161 | 3.161 | 3.056 | 3.126 | 187,676 | -0.03(-0.88%) |
Jan 04, 2007 | 2.982 | 3.158 | 2.915 | 3.154 | 342,963 | +0.18(+6.01%) |
Jan 03, 2007 | 3.217 | 3.231 | 2.915 | 2.975 | 635,235 | -0.04(-1.28%) |
Dec 29, 2006 | 3.024 | 3.038 | 2.950 | 3.014 | 163,710 | -0.02(-0.69%) |
Dec 28, 2006 | 3.038 | 3.070 | 3.007 | 3.035 | 273,015 | -0.03(-1.03%) |
Dec 27, 2006 | 2.972 | 3.066 | 2.954 | 3.066 | 169,555 | -0.02(-0.80%) |
Dec 26, 2006 | 3.140 | 3.140 | 3.066 | 3.091 | 265,678 | +0.02(+0.57%) |
Dec 22, 2006 | 2.912 | 3.073 | 2.912 | 3.073 | 534,528 | +0.15(+5.29%) |
Dec 21, 2006 | 2.961 | 2.968 | 2.915 | 2.919 | 88,037 | -0.05(-1.77%) |
Dec 20, 2006 | 2.975 | 2.986 | 2.908 | 2.972 | 100,533 | +0.01(+0.24%) |
Dec 19, 2006 | 2.954 | 2.989 | 2.898 | 2.965 | 151,440 | -0.03(-0.94%) |
Dec 18, 2006 | 3.077 | 3.102 | 2.972 | 2.993 | 208,533 | -0.08(-2.74%) |
Dec 15, 2006 | 2.979 | 3.112 | 2.979 | 3.077 | 233,854 | +0.12(+3.91%) |
Dec 14, 2006 | 2.901 | 3.017 | 2.884 | 2.961 | 282,381 | +0.07(+2.43%) |
Dec 13, 2006 | 2.817 | 2.891 | 2.817 | 2.891 | 127,590 | +0.07(+2.62%) |
Dec 12, 2006 | 2.859 | 2.859 | 2.810 | 2.817 | 48,179 | -0.04(-1.35%) |
Dec 11, 2006 | 2.845 | 2.866 | 2.810 | 2.856 | 156,988 | +0.01(+0.25%) |
Dec 08, 2006 | 2.821 | 2.891 | 2.799 | 2.849 | 74,525 | +0.05(+1.63%) |
Dec 07, 2006 | 2.778 | 2.838 | 2.778 | 2.803 | 156,009 | +0.01(+0.25%) |
Dec 06, 2006 | 2.810 | 2.828 | 2.778 | 2.796 | 51,174 | -0.02(-0.62%) |
Dec 05, 2006 | 2.863 | 2.870 | 2.792 | 2.813 | 75,083 | -0.06(-2.08%) |
Dec 04, 2006 | 2.785 | 2.912 | 2.781 | 2.873 | 63,960 | +0.08(+2.76%) |
Dec 01, 2006 | 2.908 | 2.912 | 2.782 | 2.796 | 84,678 | -0.12(-4.10%) |
Nov 30, 2006 | 2.880 | 2.915 | 2.877 | 2.915 | 59,217 | +0.03(+0.97%) |
Nov 29, 2006 | 2.782 | 2.898 | 2.782 | 2.887 | 159,804 | +0.11(+3.92%) |
Nov 28, 2006 | 2.824 | 2.824 | 2.775 | 2.778 | 102,910 | -0.04(-1.25%) |
Nov 27, 2006 | 2.775 | 2.824 | 2.771 | 2.813 | 103,445 | +0.03(+1.01%) |
Nov 24, 2006 | 2.796 | 2.799 | 2.768 | 2.785 | 46,038 | -0.00(-0.07%) |
Nov 22, 2006 | 2.803 | 2.817 | 2.784 | 2.787 | 113,193 | -0.02(-0.81%) |
Nov 21, 2006 | 2.806 | 2.817 | 2.775 | 2.810 | 308,429 | +0.02(+0.63%) |
Nov 20, 2006 | 2.891 | 2.891 | 2.673 | 2.792 | 308,941 | +0.04(+1.40%) |
Nov 17, 2006 | 2.694 | 2.810 | 2.684 | 2.754 | 267,096 | +0.05(+1.82%) |
Nov 16, 2006 | 2.824 | 2.838 | 2.705 | 2.705 | 361,092 | -0.13(-4.47%) |
Nov 15, 2006 | 2.884 | 2.884 | 2.782 | 2.831 | 444,842 | -0.07(-2.30%) |
Nov 14, 2006 | 2.933 | 2.958 | 2.877 | 2.898 | 231,825 | -0.06(-1.90%) |
Nov 13, 2006 | 2.912 | 2.968 | 2.852 | 2.954 | 324,816 | +0.04(+1.45%) |
Nov 10, 2006 | 2.712 | 2.968 | 2.698 | 2.912 | 795,507 | +0.21(+7.80%) |
Nov 09, 2006 | 2.634 | 2.736 | 2.575 | 2.701 | 647,563 | +0.07(+2.53%) |
Nov 08, 2006 | 2.529 | 2.634 | 2.529 | 2.634 | 275,694 | +0.07(+2.60%) |
Nov 07, 2006 | 2.476 | 2.568 | 2.476 | 2.568 | 272,793 | +0.07(+2.81%) |
Nov 06, 2006 | 2.424 | 2.547 | 2.417 | 2.497 | 153,444 | +0.06(+2.30%) |
Nov 03, 2006 | 2.434 | 2.462 | 2.417 | 2.441 | 266,965 | +0.03(+1.31%) |
Nov 02, 2006 | 2.392 | 2.431 | 2.392 | 2.410 | 48,592 | +0.00(+0.00%) |
Nov 01, 2006 | 2.392 | 2.420 | 2.392 | 2.410 | 43,567 | -0.01(-0.29%) |
Oct 31, 2006 | 2.360 | 2.424 | 2.290 | 2.417 | 97,575 | +0.07(+2.84%) |
Oct 30, 2006 | 2.336 | 2.399 | 2.336 | 2.350 | 39,168 | +0.00(+0.15%) |
Oct 27, 2006 | 2.357 | 2.406 | 2.346 | 2.346 | 65,193 | +0.00(+0.00%) |
Oct 26, 2006 | 2.392 | 2.424 | 2.336 | 2.346 | 228,075 | -0.08(-3.19%) |
Oct 25, 2006 | 2.399 | 2.438 | 2.388 | 2.424 | 101,128 | -0.02(-0.72%) |
Oct 24, 2006 | 2.378 | 2.452 | 2.378 | 2.441 | 84,162 | +0.03(+1.16%) |
Oct 23, 2006 | 2.413 | 2.448 | 2.378 | 2.413 | 99,969 | -0.01(-0.43%) |
Oct 20, 2006 | 2.367 | 2.427 | 2.367 | 2.424 | 134,924 | +0.06(+2.37%) |
Oct 19, 2006 | 2.378 | 2.406 | 2.339 | 2.367 | 93,851 | -0.02(-0.88%) |
Oct 18, 2006 | 2.343 | 2.406 | 2.325 | 2.388 | 85,011 | +0.05(+1.95%) |
Oct 17, 2006 | 2.364 | 2.381 | 2.322 | 2.343 | 88,003 | -0.00(-0.15%) |
Oct 16, 2006 | 2.304 | 2.385 | 2.287 | 2.346 | 123,309 | +0.02(+1.06%) |
Oct 13, 2006 | 2.160 | 2.413 | 2.157 | 2.322 | 332,639 | +0.14(+6.27%) |
Oct 12, 2006 | 2.195 | 2.213 | 2.164 | 2.185 | 157,788 | -0.02(-0.96%) |
Oct 11, 2006 | 2.301 | 2.304 | 2.192 | 2.206 | 279,361 | -0.11(-4.56%) |
Oct 10, 2006 | 2.329 | 2.329 | 2.294 | 2.311 | 89,962 | -0.03(-1.20%) |
Oct 09, 2006 | 2.346 | 2.445 | 2.336 | 2.339 | 85,688 | -0.01(-0.45%) |
Oct 06, 2006 | 2.343 | 2.353 | 2.329 | 2.350 | 30,531 | +0.02(+0.91%) |
Oct 05, 2006 | 2.318 | 2.353 | 2.311 | 2.329 | 77,648 | -0.01(-0.30%) |
Oct 04, 2006 | 2.294 | 2.350 | 2.294 | 2.336 | 133,532 | +0.04(+1.84%) |
Oct 03, 2006 | 2.308 | 2.343 | 2.294 | 2.294 | 101,435 | -0.01(-0.61%) |
Oct 02, 2006 | 2.336 | 2.339 | 2.294 | 2.308 | 103,559 | -0.02(-0.90%) |
Sep 29, 2006 | 2.339 | 2.392 | 2.325 | 2.329 | 59,288 | +0.00(+0.00%) |
Sep 28, 2006 | 2.315 | 2.353 | 2.283 | 2.329 | 268,221 | +0.00(+0.15%) |
Sep 27, 2006 | 2.343 | 2.353 | 2.312 | 2.325 | 79,257 | -0.01(-0.30%) |
Sep 26, 2006 | 2.378 | 2.381 | 2.311 | 2.332 | 120,285 | -0.01(-0.45%) |
Sep 25, 2006 | 2.371 | 2.385 | 2.322 | 2.343 | 83,237 | +0.00(+0.15%) |
Sep 22, 2006 | 2.301 | 2.371 | 2.301 | 2.339 | 114,762 | +0.01(+0.45%) |
Sep 21, 2006 | 2.367 | 2.381 | 2.304 | 2.329 | 115,451 | -0.04(-1.63%) |
Sep 20, 2006 | 2.396 | 2.406 | 2.357 | 2.367 | 84,715 | -0.00(-0.15%) |
Sep 19, 2006 | 2.388 | 2.420 | 2.371 | 2.371 | 108,635 | -0.04(-1.75%) |
Sep 18, 2006 | 2.403 | 2.420 | 2.343 | 2.413 | 106,269 | +0.01(+0.29%) |
Sep 15, 2006 | 2.424 | 2.431 | 2.406 | 2.406 | 98,998 | -0.01(-0.58%) |
Sep 14, 2006 | 2.374 | 2.473 | 2.364 | 2.420 | 96,695 | +0.03(+1.17%) |
Sep 13, 2006 | 2.385 | 2.413 | 2.371 | 2.392 | 70,135 | -0.02(-0.73%) |
Sep 12, 2006 | 2.378 | 2.417 | 2.374 | 2.410 | 54,035 | +0.02(+1.03%) |
Sep 11, 2006 | 2.381 | 2.434 | 2.374 | 2.385 | 62,038 | -0.00(-0.15%) |
Sep 08, 2006 | 2.424 | 2.427 | 2.381 | 2.388 | 63,542 | -0.04(-1.59%) |
Sep 07, 2006 | 2.459 | 2.462 | 2.424 | 2.427 | 74,875 | -0.04(-1.71%) |
Sep 06, 2006 | 2.417 | 2.480 | 2.378 | 2.469 | 125,199 | +0.04(+1.74%) |
Sep 05, 2006 | 2.490 | 2.497 | 2.346 | 2.427 | 366,883 | -0.06(-2.54%) |
Sep 01, 2006 | 2.473 | 2.501 | 2.448 | 2.490 | 43,547 | -0.01(-0.28%) |
Aug 31, 2006 | 2.487 | 2.497 | 2.441 | 2.497 | 78,411 | +0.01(+0.28%) |
Aug 30, 2006 | 2.455 | 2.508 | 2.308 | 2.490 | 218,111 | +0.01(+0.28%) |
Aug 29, 2006 | 2.483 | 2.504 | 2.452 | 2.483 | 92,478 | +0.00(+0.00%) |
Aug 28, 2006 | 2.459 | 2.497 | 2.459 | 2.483 | 149,934 | +0.02(+1.00%) |
Aug 25, 2006 | 2.424 | 2.476 | 2.424 | 2.459 | 112,518 | +0.02(+1.01%) |
Aug 24, 2006 | 2.431 | 2.455 | 2.427 | 2.434 | 97,398 | -0.01(-0.29%) |
Aug 23, 2006 | 2.438 | 2.455 | 2.421 | 2.441 | 185,453 | +0.00(+0.14%) |
Aug 22, 2006 | 2.396 | 2.448 | 2.392 | 2.438 | 205,703 | +0.02(+0.73%) |
Aug 21, 2006 | 2.367 | 2.434 | 2.346 | 2.420 | 98,631 | +0.04(+1.77%) |
Aug 18, 2006 | 2.413 | 2.431 | 2.364 | 2.378 | 148,684 | -0.05(-2.03%) |
Aug 17, 2006 | 2.336 | 2.473 | 2.336 | 2.427 | 220,337 | +0.07(+3.13%) |
Aug 16, 2006 | 2.353 | 2.396 | 2.353 | 2.353 | 91,986 | +0.03(+1.36%) |
Aug 15, 2006 | 2.364 | 2.378 | 2.322 | 2.322 | 70,360 | -0.04(-1.49%) |
Aug 14, 2006 | 2.339 | 2.367 | 2.325 | 2.357 | 116,134 | +0.02(+0.75%) |
Aug 11, 2006 | 2.322 | 2.360 | 2.318 | 2.339 | 89,184 | +0.01(+0.30%) |
Aug 10, 2006 | 2.336 | 2.378 | 2.325 | 2.332 | 118,682 | -0.01(-0.30%) |
Aug 09, 2006 | 2.325 | 2.388 | 2.318 | 2.339 | 88,709 | +0.02(+0.76%) |
Aug 08, 2006 | 2.325 | 2.350 | 2.290 | 2.322 | 150,554 | -0.00(-0.15%) |
Aug 07, 2006 | 2.388 | 2.388 | 2.311 | 2.325 | 184,826 | -0.06(-2.36%) |
Aug 04, 2006 | 2.360 | 2.410 | 2.353 | 2.381 | 86,901 | +0.05(+1.95%) |
Aug 03, 2006 | 2.396 | 2.403 | 2.308 | 2.336 | 140,940 | -0.06(-2.49%) |
Aug 02, 2006 | 2.378 | 2.410 | 2.353 | 2.396 | 158,264 | +0.01(+0.44%) |
Aug 01, 2006 | 2.399 | 2.427 | 2.346 | 2.385 | 127,388 | +0.00(+0.00%) |
Jul 31, 2006 | 2.424 | 2.452 | 2.209 | 2.385 | 582,788 | -0.06(-2.30%) |
Jul 28, 2006 | 2.497 | 2.550 | 2.441 | 2.441 | 279,868 | -0.07(-2.93%) |
Jul 27, 2006 | 2.522 | 2.534 | 2.501 | 2.515 | 138,267 | -0.01(-0.56%) |
Jul 26, 2006 | 2.533 | 2.557 | 2.494 | 2.529 | 112,555 | -0.02(-0.83%) |
Jul 25, 2006 | 2.547 | 2.564 | 2.511 | 2.550 | 96,709 | -0.00(-0.14%) |
Jul 24, 2006 | 2.606 | 2.627 | 2.547 | 2.554 | 316,389 | -0.05(-1.76%) |
Jul 21, 2006 | 2.582 | 2.662 | 2.564 | 2.599 | 451,664 | +0.00(+0.14%) |
Jul 20, 2006 | 2.571 | 2.613 | 2.571 | 2.596 | 75,707 | +0.02(+0.96%) |
Jul 19, 2006 | 2.494 | 2.613 | 2.494 | 2.571 | 192,379 | +0.07(+2.66%) |
Jul 18, 2006 | 2.497 | 2.525 | 2.469 | 2.504 | 90,702 | +0.00(+0.00%) |
Jul 17, 2006 | 2.518 | 2.540 | 2.504 | 2.504 | 114,264 | -0.03(-1.11%) |
Jul 14, 2006 | 2.515 | 2.543 | 2.490 | 2.533 | 94,056 | -0.01(-0.55%) |
Jul 13, 2006 | 2.550 | 2.564 | 2.547 | 2.547 | 110,992 | -0.02(-0.88%) |
Jul 12, 2006 | 2.508 | 2.578 | 2.494 | 2.569 | 193,572 | +0.05(+2.02%) |
Jul 11, 2006 | 2.460 | 2.525 | 2.459 | 2.518 | 118,375 | +0.06(+2.43%) |
Jul 10, 2006 | 2.459 | 2.494 | 2.448 | 2.459 | 179,295 | -0.00(-0.14%) |
Jul 07, 2006 | 2.466 | 2.473 | 2.459 | 2.462 | 97,230 | +0.00(+0.14%) |
Jul 06, 2006 | 2.459 | 2.459 | 2.448 | 2.459 | 182,862 | +0.01(+0.43%) |
Jul 05, 2006 | 2.424 | 2.452 | 2.399 | 2.448 | 162,011 | +0.02(+1.01%) |