Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.00 | 12.00 | 11.74 | 11.74 | 801,782 | -0.14(-1.15%) |
Jun 28, 2007 | 11.87 | 12.00 | 11.72 | 11.88 | 864,581 | -0.15(-1.28%) |
Jun 27, 2007 | 11.79 | 12.03 | 11.51 | 12.03 | 1,246,340 | +0.24(+2.03%) |
Jun 26, 2007 | 12.15 | 12.22 | 11.74 | 11.79 | 1,278,762 | -0.37(-3.07%) |
Jun 25, 2007 | 12.32 | 12.40 | 12.03 | 12.16 | 964,475 | -0.12(-1.00%) |
Jun 22, 2007 | 12.10 | 12.38 | 12.03 | 12.29 | 658,659 | +0.15(+1.24%) |
Jun 21, 2007 | 12.26 | 12.31 | 11.97 | 12.14 | 1,550,696 | -0.16(-1.31%) |
Jun 20, 2007 | 12.39 | 12.43 | 12.29 | 12.30 | 875,680 | -0.10(-0.77%) |
Jun 19, 2007 | 12.51 | 12.54 | 12.22 | 12.39 | 680,857 | -0.12(-0.99%) |
Jun 18, 2007 | 12.63 | 12.90 | 12.50 | 12.52 | 1,441,455 | +0.09(+0.74%) |
Jun 15, 2007 | 12.22 | 12.44 | 12.10 | 12.42 | 669,758 | +0.24(+2.00%) |
Jun 14, 2007 | 12.00 | 12.19 | 11.98 | 12.18 | 568,403 | +0.24(+1.98%) |
Jun 13, 2007 | 11.90 | 12.00 | 11.74 | 11.95 | 621,856 | +0.06(+0.49%) |
Jun 12, 2007 | 11.83 | 11.95 | 11.81 | 11.89 | 597,320 | +0.02(+0.14%) |
Jun 11, 2007 | 11.81 | 11.95 | 11.79 | 11.87 | 612,217 | +0.03(+0.29%) |
Jun 08, 2007 | 11.53 | 11.92 | 11.50 | 11.84 | 516,996 | +0.04(+0.38%) |
Jun 07, 2007 | 11.99 | 12.02 | 11.75 | 11.79 | 706,561 | -0.26(-2.13%) |
Jun 06, 2007 | 12.02 | 12.07 | 11.94 | 12.05 | 603,060 | -0.03(-0.25%) |
Jun 05, 2007 | 12.18 | 12.25 | 12.02 | 12.08 | 568,695 | -0.18(-1.51%) |
Jun 04, 2007 | 12.12 | 12.30 | 12.03 | 12.26 | 781,336 | +0.16(+1.36%) |
Jun 01, 2007 | 12.09 | 12.30 | 12.07 | 12.10 | 856,695 | +0.13(+1.12%) |
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,461,025 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 911,023 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.50 | 11.59 | 1,241,448 | +5.68(+96.01%) |
May 25, 2007 | 5.943 | 5.991 | 5.885 | 5.913 | 1,381,577 | +0.05(+0.92%) |
May 24, 2007 | 6.062 | 6.078 | 5.806 | 5.859 | 2,002,557 | -0.20(-3.22%) |
May 23, 2007 | 6.165 | 6.214 | 6.027 | 6.054 | 1,137,625 | -0.11(-1.75%) |
May 22, 2007 | 6.163 | 6.206 | 6.141 | 6.162 | 2,582,060 | -0.10(-1.57%) |
May 21, 2007 | 6.017 | 6.264 | 6.017 | 6.260 | 875,096 | +0.26(+4.32%) |
May 18, 2007 | 5.983 | 6.017 | 5.969 | 6.001 | 1,118,698 | +0.04(+0.63%) |
May 17, 2007 | 6.037 | 6.044 | 5.945 | 5.963 | 2,599,001 | -0.07(-1.08%) |
May 16, 2007 | 6.051 | 6.192 | 5.968 | 6.028 | 1,625,763 | +0.05(+0.76%) |
May 15, 2007 | 5.952 | 6.002 | 5.952 | 5.983 | 1,806,274 | +0.06(+0.98%) |
May 14, 2007 | 5.842 | 5.944 | 5.842 | 5.925 | 1,681,260 | +0.08(+1.35%) |
May 11, 2007 | 5.804 | 5.847 | 5.804 | 5.846 | 770,528 | +0.04(+0.68%) |
May 10, 2007 | 5.731 | 5.870 | 5.777 | 5.806 | 1,810,947 | -0.02(-0.34%) |
May 09, 2007 | 5.803 | 5.876 | 5.753 | 5.826 | 1,690,607 | -0.01(-0.19%) |
May 08, 2007 | 5.628 | 5.871 | 5.628 | 5.837 | 2,637,557 | +0.18(+3.21%) |
May 07, 2007 | 5.551 | 5.686 | 5.551 | 5.656 | 1,486,729 | +0.12(+2.13%) |
May 04, 2007 | 5.478 | 5.551 | 5.445 | 5.538 | 1,406,697 | +0.08(+1.55%) |
May 03, 2007 | 5.553 | 5.604 | 5.173 | 5.453 | 5,485,418 | -0.12(-2.15%) |
May 02, 2007 | 5.444 | 5.642 | 5.433 | 5.573 | 2,031,182 | +0.11(+2.04%) |
May 01, 2007 | 5.445 | 5.469 | 5.405 | 5.462 | 1,081,310 | +0.01(+0.17%) |
Apr 30, 2007 | 5.475 | 5.486 | 5.414 | 5.452 | 1,155,501 | -0.01(-0.25%) |
Apr 27, 2007 | 5.401 | 5.510 | 5.373 | 5.466 | 841,798 | +0.04(+0.82%) |
Apr 26, 2007 | 5.380 | 5.430 | 5.367 | 5.421 | 1,203,403 | -0.00(-0.08%) |
Apr 25, 2007 | 5.435 | 5.461 | 5.404 | 5.426 | 2,120,561 | -0.00(-0.06%) |
Apr 24, 2007 | 5.483 | 5.500 | 5.402 | 5.429 | 1,137,391 | -0.06(-1.05%) |
Apr 23, 2007 | 5.538 | 5.580 | 5.451 | 5.486 | 1,160,758 | -0.02(-0.45%) |
Apr 20, 2007 | 5.489 | 5.549 | 5.489 | 5.511 | 887,948 | +0.03(+0.50%) |
Apr 19, 2007 | 5.512 | 5.515 | 5.453 | 5.484 | 1,021,724 | -0.08(-1.45%) |
Apr 18, 2007 | 5.591 | 5.610 | 5.537 | 5.564 | 1,324,328 | -0.02(-0.35%) |
Apr 17, 2007 | 5.484 | 5.617 | 5.478 | 5.584 | 1,052,686 | +0.09(+1.70%) |
Apr 16, 2007 | 5.427 | 5.491 | 5.407 | 5.491 | 813,173 | +0.14(+2.57%) |
Apr 13, 2007 | 5.408 | 5.433 | 5.305 | 5.353 | 921,830 | -0.06(-1.17%) |
Apr 12, 2007 | 5.333 | 5.431 | 5.322 | 5.416 | 1,024,645 | +0.05(+0.94%) |
Apr 11, 2007 | 5.392 | 5.408 | 5.358 | 5.366 | 1,170,689 | -0.04(-0.68%) |
Apr 10, 2007 | 5.432 | 5.433 | 5.364 | 5.402 | 1,659,061 | -0.01(-0.16%) |
Apr 09, 2007 | 5.428 | 5.428 | 5.372 | 5.411 | 1,167,184 | +0.01(+0.13%) |
Apr 05, 2007 | 5.409 | 5.455 | 5.382 | 5.404 | 1,616,416 | +0.07(+1.27%) |
Apr 04, 2007 | 5.161 | 5.451 | 5.128 | 5.337 | 3,373,035 | +0.18(+3.40%) |
Apr 03, 2007 | 5.044 | 5.167 | 5.019 | 5.161 | 995,436 | +0.13(+2.67%) |
Apr 02, 2007 | 5.037 | 5.098 | 5.014 | 5.027 | 1,545,731 | -0.01(-0.20%) |
Mar 30, 2007 | 5.044 | 5.078 | 5.008 | 5.037 | 851,145 | -0.02(-0.34%) |
Mar 29, 2007 | 5.177 | 5.191 | 5.033 | 5.054 | 1,015,298 | -0.08(-1.60%) |
Mar 28, 2007 | 5.020 | 5.202 | 4.987 | 5.136 | 2,202,930 | +0.17(+3.45%) |
Mar 27, 2007 | 4.819 | 4.999 | 4.806 | 4.965 | 1,778,233 | +0.14(+2.91%) |
Mar 26, 2007 | 4.869 | 4.874 | 4.799 | 4.825 | 660,703 | -0.06(-1.19%) |
Mar 23, 2007 | 4.896 | 4.910 | 4.866 | 4.883 | 439,884 | -0.02(-0.45%) |
Mar 22, 2007 | 4.882 | 4.963 | 4.881 | 4.905 | 893,206 | +0.02(+0.35%) |
Mar 21, 2007 | 4.856 | 4.897 | 4.821 | 4.888 | 568,988 | +0.03(+0.67%) |
Mar 20, 2007 | 4.742 | 4.888 | 4.722 | 4.856 | 827,778 | +0.11(+2.23%) |
Mar 19, 2007 | 4.729 | 4.790 | 4.705 | 4.749 | 670,050 | +0.02(+0.43%) |
Mar 16, 2007 | 4.750 | 4.768 | 4.715 | 4.729 | 462,667 | -0.02(-0.45%) |
Mar 15, 2007 | 4.733 | 4.808 | 4.714 | 4.750 | 465,588 | +0.02(+0.36%) |
Mar 14, 2007 | 4.795 | 4.795 | 4.696 | 4.733 | 1,262,989 | +0.02(+0.36%) |
Mar 13, 2007 | 4.741 | 4.794 | 4.702 | 4.716 | 885,027 | -0.02(-0.52%) |
Mar 12, 2007 | 4.660 | 4.751 | 4.612 | 4.741 | 1,203,988 | +0.07(+1.45%) |
Mar 09, 2007 | 4.553 | 4.788 | 4.550 | 4.673 | 2,175,473 | +0.13(+2.84%) |
Mar 08, 2007 | 4.435 | 4.544 | 4.435 | 4.544 | 1,454,015 | +0.11(+2.51%) |
Mar 07, 2007 | 4.363 | 4.458 | 4.363 | 4.433 | 1,482,640 | +0.06(+1.37%) |
Mar 06, 2007 | 4.445 | 4.446 | 4.286 | 4.373 | 708,022 | +0.06(+1.29%) |
Mar 05, 2007 | 4.331 | 4.369 | 4.269 | 4.317 | 1,214,503 | -0.03(-0.77%) |
Mar 02, 2007 | 4.472 | 4.499 | 4.319 | 4.351 | 2,083,757 | -0.12(-2.75%) |
Mar 01, 2007 | 4.409 | 4.518 | 4.280 | 4.474 | 2,918,721 | +0.05(+1.04%) |
Feb 28, 2007 | 4.472 | 4.472 | 4.387 | 4.428 | 746,577 | -0.02(-0.42%) |
Feb 27, 2007 | 4.567 | 4.567 | 4.446 | 4.446 | 1,252,474 | -0.14(-2.99%) |
Feb 26, 2007 | 4.589 | 4.608 | 4.562 | 4.583 | 399,576 | -0.00(-0.09%) |
Feb 23, 2007 | 4.549 | 4.594 | 4.543 | 4.588 | 311,366 | +0.02(+0.54%) |
Feb 22, 2007 | 4.566 | 4.580 | 4.545 | 4.563 | 352,258 | -0.00(-0.08%) |
Feb 21, 2007 | 4.566 | 4.622 | 4.543 | 4.566 | 849,976 | -0.01(-0.30%) |
Feb 20, 2007 | 4.545 | 4.600 | 4.545 | 4.580 | 790,390 | -0.03(-0.59%) |
Feb 16, 2007 | 4.532 | 4.615 | 4.528 | 4.607 | 828,946 | +0.07(+1.47%) |
Feb 15, 2007 | 4.554 | 4.554 | 4.527 | 4.541 | 857,571 | +0.00(+0.00%) |
Feb 14, 2007 | 4.481 | 4.550 | 4.455 | 4.541 | 1,095,506 | +0.08(+1.82%) |
Feb 13, 2007 | 4.408 | 4.482 | 4.391 | 4.459 | 969,762 | -0.00(-0.08%) |
Feb 12, 2007 | 4.443 | 4.494 | 4.431 | 4.463 | 708,022 | +0.02(+0.44%) |
Feb 09, 2007 | 4.545 | 4.564 | 4.404 | 4.443 | 1,440,579 | -0.10(-2.24%) |
Feb 08, 2007 | 4.523 | 4.562 | 4.446 | 4.545 | 1,041,586 | +0.03(+0.68%) |
Feb 07, 2007 | 4.474 | 4.534 | 4.447 | 4.514 | 1,482,640 | +0.04(+0.96%) |
Feb 06, 2007 | 4.365 | 4.482 | 4.333 | 4.471 | 1,435,906 | +0.13(+3.08%) |
Feb 05, 2007 | 4.433 | 4.436 | 4.299 | 4.338 | 1,035,745 | -0.10(-2.14%) |
Feb 02, 2007 | 4.393 | 4.451 | 4.389 | 4.433 | 1,069,043 | -0.01(-0.14%) |
Feb 01, 2007 | 4.211 | 4.498 | 4.211 | 4.439 | 3,666,876 | +0.17(+4.05%) |
Jan 31, 2007 | 4.179 | 4.266 | 4.140 | 4.266 | 1,708,132 | +0.03(+0.63%) |
Jan 30, 2007 | 4.304 | 4.304 | 4.220 | 4.239 | 1,723,321 | -0.05(-1.12%) |
Jan 29, 2007 | 4.339 | 4.340 | 4.256 | 4.287 | 1,662,566 | -0.07(-1.65%) |
Jan 26, 2007 | 4.388 | 4.408 | 4.320 | 4.359 | 1,475,045 | -0.01(-0.18%) |
Jan 25, 2007 | 4.344 | 4.433 | 4.344 | 4.367 | 1,197,562 | -0.08(-1.85%) |
Jan 24, 2007 | 4.488 | 4.488 | 4.411 | 4.449 | 994,268 | -0.03(-0.63%) |
Jan 23, 2007 | 4.404 | 4.478 | 4.392 | 4.477 | 943,445 | +0.08(+1.83%) |
Jan 22, 2007 | 4.473 | 4.482 | 4.375 | 4.397 | 1,188,215 | -0.07(-1.59%) |
Jan 19, 2007 | 4.430 | 4.505 | 4.404 | 4.468 | 1,306,803 | +0.04(+0.85%) |
Jan 18, 2007 | 4.436 | 4.516 | 4.408 | 4.430 | 758,845 | -0.01(-0.12%) |
Jan 17, 2007 | 4.494 | 4.496 | 4.382 | 4.435 | 1,409,034 | -0.07(-1.50%) |
Jan 16, 2007 | 4.455 | 4.505 | 4.452 | 4.503 | 1,704,043 | +0.05(+1.06%) |
Jan 12, 2007 | 4.363 | 4.470 | 4.363 | 4.456 | 1,184,710 | +0.11(+2.42%) |
Jan 11, 2007 | 4.223 | 4.377 | 4.220 | 4.351 | 1,430,064 | +0.13(+3.02%) |
Jan 10, 2007 | 4.161 | 4.232 | 4.128 | 4.223 | 1,309,723 | +0.07(+1.59%) |
Jan 09, 2007 | 4.087 | 4.219 | 4.060 | 4.157 | 1,804,521 | +0.06(+1.42%) |
Jan 08, 2007 | 4.121 | 4.124 | 4.024 | 4.099 | 1,108,767 | +0.02(+0.59%) |
Jan 05, 2007 | 4.021 | 4.099 | 3.991 | 4.075 | 1,120,450 | +0.05(+1.36%) |
Jan 04, 2007 | 3.989 | 4.034 | 3.956 | 4.020 | 1,078,974 | +0.00(+0.06%) |
Jan 03, 2007 | 4.008 | 4.099 | 3.965 | 4.018 | 2,409,144 | +0.03(+0.66%) |
Dec 29, 2006 | 4.002 | 4.016 | 3.976 | 3.991 | 465,004 | -0.03(-0.74%) |
Dec 28, 2006 | 4.018 | 4.042 | 4.018 | 4.021 | 538,026 | -0.01(-0.34%) |
Dec 27, 2006 | 4.018 | 4.042 | 3.992 | 4.035 | 589,434 | +0.03(+0.68%) |
Dec 26, 2006 | 4.013 | 4.044 | 3.988 | 4.007 | 360,436 | -0.02(-0.51%) |
Dec 22, 2006 | 4.079 | 4.079 | 4.025 | 4.028 | 389,061 | -0.04(-1.01%) |
Dec 21, 2006 | 4.113 | 4.132 | 4.055 | 4.069 | 580,671 | -0.04(-1.04%) |
Dec 20, 2006 | 4.014 | 4.123 | 4.014 | 4.112 | 613,969 | +0.04(+1.05%) |
Dec 19, 2006 | 4.096 | 4.101 | 4.050 | 4.069 | 1,076,053 | -0.07(-1.68%) |
Dec 18, 2006 | 4.146 | 4.183 | 4.114 | 4.138 | 986,090 | -0.03(-0.66%) |
Dec 15, 2006 | 4.237 | 4.280 | 4.152 | 4.166 | 883,275 | -0.09(-2.17%) |
Dec 14, 2006 | 4.250 | 4.289 | 4.226 | 4.258 | 761,766 | +0.03(+0.67%) |
Dec 13, 2006 | 4.246 | 4.311 | 4.225 | 4.230 | 526,927 | -0.03(-0.62%) |
Dec 12, 2006 | 4.280 | 4.286 | 4.237 | 4.256 | 1,024,061 | -0.02(-0.56%) |
Dec 11, 2006 | 4.345 | 4.345 | 4.249 | 4.280 | 902,552 | -0.07(-1.61%) |
Dec 08, 2006 | 4.453 | 4.453 | 4.318 | 4.351 | 962,138 | -0.04(-0.82%) |
Dec 07, 2006 | 4.399 | 4.445 | 4.028 | 4.387 | 4,721,899 | -0.19(-4.12%) |
Dec 06, 2006 | 4.617 | 4.617 | 4.559 | 4.575 | 613,969 | -0.07(-1.51%) |
Dec 05, 2006 | 4.630 | 4.672 | 4.621 | 4.645 | 472,598 | +0.01(+0.20%) |
Dec 04, 2006 | 4.627 | 4.636 | 4.569 | 4.636 | 1,320,823 | -0.00(-0.06%) |
Dec 01, 2006 | 4.600 | 4.720 | 4.561 | 4.638 | 1,139,728 | -0.08(-1.74%) |
Nov 30, 2006 | 4.683 | 4.726 | 4.641 | 4.720 | 549,126 | +0.05(+0.97%) |
Nov 29, 2006 | 4.613 | 4.678 | 4.606 | 4.675 | 577,750 | +0.04(+0.89%) |
Nov 28, 2006 | 4.579 | 4.641 | 4.555 | 4.634 | 428,785 | +0.04(+0.93%) |
Nov 27, 2006 | 4.643 | 4.645 | 4.570 | 4.591 | 1,077,221 | -0.11(-2.40%) |
Nov 24, 2006 | 4.707 | 4.742 | 4.698 | 4.704 | 172,916 | -0.02(-0.52%) |
Nov 22, 2006 | 4.654 | 4.775 | 4.647 | 4.729 | 1,111,103 | +0.09(+1.84%) |
Nov 21, 2006 | 4.624 | 4.659 | 4.606 | 4.643 | 1,029,903 | +0.02(+0.44%) |
Nov 20, 2006 | 4.643 | 4.643 | 4.616 | 4.623 | 1,080,142 | -0.01(-0.30%) |
Nov 17, 2006 | 4.623 | 4.691 | 4.598 | 4.636 | 849,392 | +0.01(+0.31%) |
Nov 16, 2006 | 4.622 | 4.647 | 4.599 | 4.622 | 828,362 | +0.03(+0.58%) |
Nov 15, 2006 | 4.498 | 4.646 | 4.485 | 4.595 | 1,290,446 | +0.11(+2.54%) |
Nov 14, 2006 | 4.417 | 4.488 | 4.388 | 4.482 | 882,106 | +0.09(+1.95%) |
Nov 13, 2006 | 4.361 | 4.407 | 4.356 | 4.396 | 473,767 | +0.01(+0.31%) |
Nov 10, 2006 | 4.347 | 4.391 | 4.347 | 4.382 | 242,433 | +0.02(+0.39%) |
Nov 09, 2006 | 4.375 | 4.411 | 4.315 | 4.365 | 420,022 | -0.01(-0.23%) |
Nov 08, 2006 | 4.305 | 4.396 | 4.296 | 4.375 | 537,442 | +0.05(+1.23%) |
Nov 07, 2006 | 4.265 | 4.327 | 4.256 | 4.322 | 698,675 | +0.06(+1.49%) |
Nov 06, 2006 | 4.268 | 4.286 | 4.229 | 4.259 | 345,248 | -0.02(-0.58%) |
Nov 03, 2006 | 4.250 | 4.284 | 4.185 | 4.284 | 838,293 | +0.05(+1.19%) |
Nov 02, 2006 | 4.295 | 4.305 | 4.207 | 4.233 | 955,128 | -0.09(-2.10%) |
Nov 01, 2006 | 4.383 | 4.397 | 4.294 | 4.324 | 456,241 | -0.04(-1.00%) |
Oct 31, 2006 | 4.370 | 4.401 | 4.347 | 4.368 | 970,901 | -0.02(-0.45%) |
Oct 30, 2006 | 4.359 | 4.422 | 4.346 | 4.387 | 543,284 | +0.01(+0.16%) |
Oct 27, 2006 | 4.385 | 4.428 | 4.371 | 4.381 | 1,236,701 | -0.02(-0.39%) |
Oct 26, 2006 | 4.403 | 4.440 | 4.375 | 4.398 | 606,375 | +0.02(+0.37%) |
Oct 25, 2006 | 4.425 | 4.437 | 4.351 | 4.381 | 479,024 | -0.05(-1.08%) |
Oct 24, 2006 | 4.393 | 4.430 | 4.387 | 4.429 | 770,528 | +0.04(+0.82%) |
Oct 23, 2006 | 4.351 | 4.415 | 4.336 | 4.393 | 688,160 | +0.04(+0.96%) |
Oct 20, 2006 | 4.356 | 4.369 | 4.339 | 4.351 | 175,252 | -0.01(-0.31%) |
Oct 19, 2006 | 4.342 | 4.410 | 4.342 | 4.365 | 409,507 | +0.01(+0.20%) |
Oct 18, 2006 | 4.400 | 4.410 | 4.322 | 4.357 | 545,620 | -0.04(-0.97%) |
Oct 17, 2006 | 4.464 | 4.464 | 4.386 | 4.399 | 394,903 | -0.07(-1.53%) |
Oct 16, 2006 | 4.503 | 4.503 | 4.416 | 4.468 | 778,123 | -0.03(-0.57%) |
Oct 13, 2006 | 4.455 | 4.511 | 4.453 | 4.494 | 1,323,744 | +0.06(+1.43%) |
Oct 12, 2006 | 4.434 | 4.472 | 4.404 | 4.430 | 1,103,509 | +0.01(+0.19%) |
Oct 11, 2006 | 4.353 | 4.505 | 4.353 | 4.422 | 1,653,219 | +0.06(+1.43%) |
Oct 10, 2006 | 4.221 | 4.365 | 4.217 | 4.359 | 775,786 | +0.06(+1.47%) |
Oct 09, 2006 | 4.232 | 4.318 | 4.225 | 4.296 | 587,681 | +0.05(+1.27%) |
Oct 06, 2006 | 4.184 | 4.242 | 4.172 | 4.242 | 602,286 | +0.06(+1.41%) |
Oct 05, 2006 | 4.179 | 4.222 | 4.151 | 4.183 | 1,461,609 | -0.01(-0.16%) |
Oct 04, 2006 | 4.149 | 4.197 | 4.132 | 4.190 | 956,297 | +0.04(+0.99%) |
Oct 03, 2006 | 4.168 | 4.168 | 4.087 | 4.149 | 565,482 | -0.02(-0.53%) |
Oct 02, 2006 | 4.148 | 4.174 | 4.113 | 4.171 | 925,335 | +0.02(+0.56%) |
Sep 29, 2006 | 4.199 | 4.206 | 4.148 | 4.148 | 741,320 | -0.09(-2.10%) |
Sep 28, 2006 | 4.269 | 4.282 | 4.232 | 4.237 | 640,257 | -0.02(-0.40%) |
Sep 27, 2006 | 4.087 | 4.273 | 4.086 | 4.254 | 2,742,709 | -0.03(-0.62%) |
Sep 26, 2006 | 4.317 | 4.387 | 4.200 | 4.280 | 1,270,584 | +0.01(+0.22%) |
Sep 25, 2006 | 4.232 | 4.285 | 4.202 | 4.271 | 549,126 | +0.03(+0.75%) |
Sep 22, 2006 | 4.322 | 4.322 | 4.220 | 4.239 | 398,408 | -0.10(-2.23%) |
Sep 21, 2006 | 4.301 | 4.445 | 4.295 | 4.336 | 1,210,998 | +0.03(+0.80%) |
Sep 20, 2006 | 4.122 | 4.302 | 4.110 | 4.302 | 918,325 | +0.18(+4.47%) |
Sep 19, 2006 | 4.143 | 4.159 | 4.045 | 4.118 | 519,917 | -0.03(-0.62%) |
Sep 18, 2006 | 4.140 | 4.169 | 4.055 | 4.143 | 514,075 | +0.01(+0.17%) |
Sep 15, 2006 | 4.212 | 4.217 | 4.132 | 4.137 | 668,882 | -0.05(-1.29%) |
Sep 14, 2006 | 4.268 | 4.276 | 4.148 | 4.191 | 464,420 | -0.10(-2.31%) |
Sep 13, 2006 | 4.327 | 4.349 | 4.279 | 4.290 | 549,126 | -0.03(-0.79%) |
Sep 12, 2006 | 4.182 | 4.333 | 4.182 | 4.324 | 1,704,627 | +0.10(+2.45%) |
Sep 11, 2006 | 4.233 | 4.233 | 4.137 | 4.220 | 608,127 | -0.03(-0.70%) |
Sep 08, 2006 | 4.338 | 4.338 | 4.232 | 4.250 | 712,111 | -0.08(-1.95%) |
Sep 07, 2006 | 4.343 | 4.351 | 4.267 | 4.335 | 545,620 | -0.01(-0.18%) |
Sep 06, 2006 | 4.310 | 4.354 | 4.262 | 4.343 | 695,754 | -0.00(-0.04%) |
Sep 05, 2006 | 4.405 | 4.405 | 4.288 | 4.345 | 698,675 | -0.06(-1.36%) |
Sep 01, 2006 | 4.314 | 4.432 | 4.289 | 4.404 | 1,168,937 | +0.13(+3.00%) |
Aug 31, 2006 | 4.202 | 4.323 | 4.202 | 4.276 | 949,287 | +0.07(+1.73%) |
Aug 30, 2006 | 4.228 | 4.232 | 4.148 | 4.203 | 345,248 | +0.00(+0.08%) |
Aug 29, 2006 | 4.149 | 4.220 | 4.127 | 4.200 | 853,482 | +0.05(+1.26%) |
Aug 28, 2006 | 4.098 | 4.155 | 4.064 | 4.148 | 352,842 | +0.05(+1.21%) |
Aug 25, 2006 | 4.074 | 4.122 | 4.072 | 4.098 | 211,471 | +0.01(+0.27%) |
Aug 24, 2006 | 4.168 | 4.174 | 4.076 | 4.087 | 515,827 | -0.09(-2.15%) |
Aug 23, 2006 | 4.228 | 4.280 | 4.083 | 4.177 | 868,086 | -0.01(-0.18%) |
Aug 22, 2006 | 4.130 | 4.197 | 4.125 | 4.185 | 546,789 | +0.04(+1.05%) |
Aug 21, 2006 | 4.139 | 4.171 | 4.118 | 4.141 | 387,893 | -0.01(-0.35%) |
Aug 18, 2006 | 4.167 | 4.197 | 4.117 | 4.155 | 580,087 | -0.03(-0.80%) |
Aug 17, 2006 | 4.169 | 4.192 | 4.127 | 4.189 | 574,245 | +0.02(+0.47%) |
Aug 16, 2006 | 4.133 | 4.198 | 4.114 | 4.169 | 639,673 | +0.06(+1.39%) |
Aug 15, 2006 | 3.981 | 4.112 | 3.978 | 4.112 | 1,043,923 | +0.14(+3.51%) |
Aug 14, 2006 | 3.948 | 3.983 | 3.920 | 3.972 | 550,294 | +0.02(+0.61%) |
Aug 11, 2006 | 4.006 | 4.018 | 3.935 | 3.948 | 356,347 | -0.06(-1.58%) |
Aug 10, 2006 | 3.940 | 4.031 | 3.912 | 4.012 | 1,112,856 | -0.00(-0.02%) |
Aug 09, 2006 | 4.047 | 4.049 | 4.002 | 4.012 | 555,551 | -0.03(-0.78%) |
Aug 08, 2006 | 4.125 | 4.131 | 4.036 | 4.044 | 1,225,602 | -0.11(-2.58%) |
Aug 07, 2006 | 4.083 | 4.171 | 4.023 | 4.151 | 1,230,860 | +0.06(+1.38%) |
Aug 04, 2006 | 4.075 | 4.224 | 4.062 | 4.095 | 3,185,515 | +0.04(+1.10%) |
Aug 03, 2006 | 3.810 | 4.050 | 3.798 | 4.050 | 5,213,192 | +0.35(+9.54%) |
Aug 02, 2006 | 3.627 | 3.698 | 3.595 | 3.698 | 1,622,842 | +0.07(+2.01%) |
Aug 01, 2006 | 3.638 | 3.638 | 3.571 | 3.625 | 879,769 | -0.03(-0.77%) |
Jul 31, 2006 | 3.686 | 3.712 | 3.640 | 3.653 | 1,134,471 | -0.06(-1.59%) |
Jul 28, 2006 | 3.709 | 3.727 | 3.643 | 3.712 | 1,466,283 | +0.02(+0.46%) |
Jul 27, 2006 | 3.710 | 3.767 | 3.672 | 3.695 | 1,288,109 | -0.01(-0.35%) |
Jul 26, 2006 | 3.736 | 3.736 | 3.639 | 3.708 | 1,021,724 | -0.01(-0.25%) |
Jul 25, 2006 | 3.601 | 3.735 | 3.601 | 3.717 | 1,307,971 | +0.11(+2.91%) |
Jul 24, 2006 | 3.518 | 3.616 | 3.484 | 3.612 | 1,378,072 | +0.13(+3.74%) |
Jul 21, 2006 | 3.536 | 3.539 | 3.426 | 3.482 | 698,675 | -0.06(-1.74%) |
Jul 20, 2006 | 3.633 | 3.678 | 3.540 | 3.543 | 679,981 | -0.08(-2.24%) |
Jul 19, 2006 | 3.448 | 3.680 | 3.448 | 3.625 | 1,843,077 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.526 | 3.394 | 3.440 | 2,288,804 | -0.03(-0.94%) |
Jul 17, 2006 | 3.435 | 3.508 | 3.399 | 3.472 | 1,007,120 | +0.07(+1.91%) |
Jul 14, 2006 | 3.435 | 3.449 | 3.341 | 3.407 | 1,378,072 | -0.02(-0.62%) |
Jul 13, 2006 | 3.425 | 3.504 | 3.416 | 3.429 | 1,705,795 | +0.00(+0.00%) |
Jul 12, 2006 | 3.552 | 3.569 | 3.403 | 3.429 | 2,277,704 | -0.14(-4.05%) |
Jul 11, 2006 | 3.608 | 3.638 | 3.554 | 3.573 | 1,052,686 | -0.08(-2.27%) |
Jul 10, 2006 | 3.682 | 3.731 | 3.625 | 3.656 | 677,644 | -0.02(-0.67%) |
Jul 07, 2006 | 3.800 | 3.800 | 3.641 | 3.681 | 2,759,650 | -0.12(-3.26%) |
Jul 06, 2006 | 3.925 | 3.925 | 3.804 | 3.805 | 1,147,322 | -0.13(-3.26%) |
Jul 05, 2006 | 3.981 | 3.982 | 3.897 | 3.934 | 812,005 | -0.06(-1.39%) |