Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.712 | 4.772 | 4.630 | 4.673 | 42,877,224 | +0.00(+0.08%) |
Jun 28, 2007 | 4.666 | 4.726 | 4.651 | 4.669 | 37,350,440 | +0.03(+0.54%) |
Jun 27, 2007 | 4.534 | 4.644 | 4.523 | 4.644 | 29,734,120 | +0.05(+1.18%) |
Jun 26, 2007 | 4.655 | 4.681 | 4.561 | 4.590 | 30,303,572 | -0.03(-0.70%) |
Jun 25, 2007 | 4.604 | 4.725 | 4.581 | 4.622 | 38,907,400 | -0.06(-1.27%) |
Jun 22, 2007 | 4.720 | 4.734 | 4.628 | 4.682 | 32,636,800 | -0.07(-1.37%) |
Jun 21, 2007 | 4.701 | 4.761 | 4.638 | 4.747 | 38,208,692 | +0.09(+1.95%) |
Jun 20, 2007 | 4.788 | 4.797 | 4.644 | 4.656 | 48,514,460 | -0.10(-2.11%) |
Jun 19, 2007 | 4.709 | 4.806 | 4.670 | 4.756 | 49,447,456 | +0.04(+0.89%) |
Jun 18, 2007 | 4.693 | 4.729 | 4.682 | 4.714 | 47,321,940 | +0.03(+0.72%) |
Jun 15, 2007 | 4.609 | 4.699 | 4.608 | 4.680 | 69,275,232 | +0.12(+2.64%) |
Jun 14, 2007 | 4.470 | 4.572 | 4.470 | 4.560 | 66,314,040 | +0.12(+2.75%) |
Jun 13, 2007 | 4.324 | 4.438 | 4.324 | 4.438 | 48,269,208 | +0.14(+3.18%) |
Jun 12, 2007 | 4.307 | 4.390 | 4.277 | 4.301 | 56,182,152 | -0.01(-0.23%) |
Jun 11, 2007 | 4.241 | 4.343 | 4.207 | 4.311 | 41,315,476 | +0.09(+2.14%) |
Jun 08, 2007 | 4.102 | 4.244 | 4.098 | 4.221 | 32,585,168 | +0.11(+2.74%) |
Jun 07, 2007 | 4.162 | 4.270 | 4.086 | 4.108 | 39,842,392 | -0.11(-2.62%) |
Jun 06, 2007 | 4.228 | 4.274 | 4.181 | 4.219 | 37,897,260 | -0.09(-1.99%) |
Jun 05, 2007 | 4.289 | 4.361 | 4.274 | 4.304 | 35,643,044 | -0.01(-0.21%) |
Jun 04, 2007 | 4.239 | 4.326 | 4.227 | 4.313 | 33,205,032 | +0.03(+0.66%) |
Jun 01, 2007 | 4.236 | 4.306 | 4.222 | 4.285 | 36,418,092 | +0.12(+2.82%) |
May 31, 2007 | 4.200 | 4.232 | 4.160 | 4.168 | 31,335,084 | -0.00(-0.02%) |
May 30, 2007 | 4.034 | 4.186 | 4.008 | 4.168 | 39,408,308 | +0.05(+1.24%) |
May 29, 2007 | 4.195 | 4.205 | 4.087 | 4.118 | 32,532,342 | -0.04(-0.85%) |
May 25, 2007 | 4.137 | 4.180 | 4.110 | 4.153 | 32,285,144 | +0.07(+1.66%) |
May 24, 2007 | 4.185 | 4.266 | 4.050 | 4.085 | 56,775,064 | -0.12(-2.93%) |
May 23, 2007 | 4.210 | 4.272 | 4.186 | 4.208 | 36,547,984 | +0.02(+0.51%) |
May 22, 2007 | 4.217 | 4.230 | 4.181 | 4.187 | 23,240,668 | -0.01(-0.16%) |
May 21, 2007 | 4.146 | 4.244 | 4.140 | 4.194 | 53,442,596 | +0.06(+1.35%) |
May 18, 2007 | 4.091 | 4.154 | 4.084 | 4.138 | 30,137,334 | +0.03(+0.70%) |
May 17, 2007 | 4.100 | 4.149 | 4.040 | 4.109 | 40,398,296 | +0.01(+0.14%) |
May 16, 2007 | 3.998 | 4.117 | 3.992 | 4.103 | 55,965,708 | +0.13(+3.31%) |
May 15, 2007 | 3.957 | 3.984 | 3.940 | 3.972 | 40,147,736 | +0.05(+1.24%) |
May 14, 2007 | 3.873 | 3.961 | 3.876 | 3.923 | 34,818,116 | -0.01(-0.37%) |
May 11, 2007 | 3.856 | 3.945 | 3.865 | 3.938 | 34,541,720 | +0.11(+2.92%) |
May 10, 2007 | 3.896 | 3.908 | 3.800 | 3.826 | 41,238,668 | -0.09(-2.30%) |
May 09, 2007 | 3.894 | 3.916 | 3.839 | 3.916 | 32,799,004 | +0.03(+0.81%) |
May 08, 2007 | 3.853 | 3.916 | 3.796 | 3.885 | 46,183,012 | +0.02(+0.47%) |
May 07, 2007 | 3.914 | 3.923 | 3.863 | 3.867 | 32,180,424 | -0.07(-1.66%) |
May 04, 2007 | 3.996 | 4.004 | 3.913 | 3.932 | 34,085,408 | -0.02(-0.59%) |
May 03, 2007 | 3.973 | 3.981 | 3.934 | 3.955 | 31,308,482 | +0.02(+0.57%) |
May 02, 2007 | 3.907 | 3.946 | 3.903 | 3.933 | 24,914,752 | +0.02(+0.52%) |
May 01, 2007 | 3.899 | 3.921 | 3.856 | 3.913 | 23,724,086 | +0.01(+0.31%) |
Apr 30, 2007 | 3.961 | 3.999 | 3.895 | 3.901 | 28,655,792 | -0.05(-1.14%) |
Apr 27, 2007 | 3.933 | 3.970 | 3.911 | 3.946 | 29,525,708 | -0.05(-1.17%) |
Apr 26, 2007 | 4.054 | 4.057 | 3.985 | 3.992 | 25,722,824 | -0.08(-1.91%) |
Apr 25, 2007 | 3.991 | 4.090 | 3.966 | 4.070 | 28,891,532 | +0.12(+2.94%) |
Apr 24, 2007 | 3.947 | 3.966 | 3.911 | 3.954 | 20,044,452 | -0.01(-0.33%) |
Apr 23, 2007 | 3.985 | 4.010 | 3.957 | 3.967 | 21,414,176 | -0.04(-1.09%) |
Apr 20, 2007 | 4.044 | 4.049 | 3.959 | 4.010 | 29,702,732 | +0.04(+1.08%) |
Apr 19, 2007 | 3.948 | 3.981 | 3.923 | 3.968 | 28,104,130 | -0.07(-1.68%) |
Apr 18, 2007 | 4.016 | 4.067 | 4.009 | 4.035 | 41,556,508 | -0.02(-0.43%) |
Apr 17, 2007 | 4.136 | 4.147 | 4.038 | 4.053 | 34,061,468 | -0.09(-2.23%) |
Apr 16, 2007 | 4.111 | 4.150 | 4.097 | 4.145 | 26,850,438 | +0.06(+1.58%) |
Apr 13, 2007 | 4.034 | 4.104 | 4.017 | 4.081 | 37,123,780 | +0.06(+1.40%) |
Apr 12, 2007 | 3.933 | 4.036 | 3.923 | 4.025 | 39,314,684 | +0.09(+2.22%) |
Apr 11, 2007 | 4.007 | 4.015 | 3.923 | 3.937 | 33,856,376 | -0.06(-1.56%) |
Apr 10, 2007 | 3.926 | 4.000 | 3.923 | 4.000 | 29,017,584 | +0.05(+1.15%) |
Apr 09, 2007 | 3.966 | 4.017 | 3.949 | 3.954 | 44,545,012 | +0.02(+0.46%) |
Apr 05, 2007 | 3.892 | 3.960 | 3.870 | 3.936 | 38,086,596 | +0.03(+0.84%) |
Apr 04, 2007 | 3.804 | 3.922 | 3.803 | 3.903 | 36,204,296 | +0.06(+1.43%) |
Apr 03, 2007 | 3.855 | 3.876 | 3.822 | 3.848 | 33,643,152 | -0.04(-0.96%) |
Apr 02, 2007 | 3.853 | 3.890 | 3.839 | 3.886 | 33,476,210 | +0.05(+1.34%) |
Mar 30, 2007 | 3.915 | 3.915 | 3.805 | 3.834 | 55,812,300 | -0.07(-1.79%) |
Mar 29, 2007 | 3.703 | 3.928 | 3.697 | 3.904 | 121,563,368 | +0.27(+7.33%) |
Mar 28, 2007 | 3.672 | 3.681 | 3.622 | 3.637 | 30,107,604 | -0.02(-0.62%) |
Mar 27, 2007 | 3.668 | 3.687 | 3.629 | 3.660 | 27,010,150 | -0.03(-0.80%) |
Mar 26, 2007 | 3.686 | 3.701 | 3.625 | 3.690 | 36,728,096 | +0.03(+0.75%) |
Mar 23, 2007 | 3.647 | 3.699 | 3.638 | 3.662 | 32,511,358 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.679 | 3.620 | 3.644 | 50,212,280 | +0.05(+1.34%) |
Mar 21, 2007 | 3.480 | 3.605 | 3.469 | 3.596 | 52,954,948 | +0.16(+4.75%) |
Mar 20, 2007 | 3.391 | 3.460 | 3.387 | 3.433 | 34,810,200 | +0.05(+1.42%) |
Mar 19, 2007 | 3.373 | 3.409 | 3.357 | 3.385 | 25,782,854 | +0.06(+1.93%) |
Mar 16, 2007 | 3.406 | 3.419 | 3.317 | 3.321 | 34,140,624 | -0.05(-1.58%) |
Mar 15, 2007 | 3.380 | 3.411 | 3.359 | 3.374 | 26,600,204 | -0.02(-0.68%) |
Mar 14, 2007 | 3.355 | 3.404 | 3.288 | 3.397 | 40,932,776 | +0.04(+1.10%) |
Mar 13, 2007 | 3.459 | 3.466 | 3.353 | 3.360 | 38,318,988 | -0.10(-2.85%) |
Mar 12, 2007 | 3.450 | 3.474 | 3.430 | 3.459 | 22,960,250 | -0.02(-0.56%) |
Mar 09, 2007 | 3.503 | 3.504 | 3.441 | 3.478 | 25,013,100 | +0.04(+1.09%) |
Mar 08, 2007 | 3.437 | 3.484 | 3.415 | 3.441 | 38,152,892 | +0.06(+1.91%) |
Mar 07, 2007 | 3.367 | 3.446 | 3.360 | 3.377 | 30,752,514 | -0.01(-0.21%) |
Mar 06, 2007 | 3.338 | 3.405 | 3.334 | 3.383 | 44,827,248 | +0.13(+3.89%) |
Mar 05, 2007 | 3.242 | 3.287 | 3.189 | 3.257 | 60,603,176 | -0.08(-2.26%) |
Mar 02, 2007 | 3.407 | 3.433 | 3.314 | 3.332 | 66,229,696 | -0.10(-3.03%) |
Mar 01, 2007 | 3.345 | 3.454 | 3.312 | 3.436 | 65,294,960 | -0.05(-1.53%) |
Feb 28, 2007 | 3.507 | 3.533 | 3.451 | 3.489 | 55,708,516 | +0.03(+0.98%) |
Feb 27, 2007 | 3.572 | 3.603 | 3.429 | 3.456 | 77,103,824 | -0.27(-7.26%) |
Feb 26, 2007 | 3.734 | 3.743 | 3.700 | 3.726 | 26,098,580 | +0.04(+1.14%) |
Feb 23, 2007 | 3.718 | 3.727 | 3.678 | 3.684 | 29,068,190 | -0.00(-0.04%) |
Feb 22, 2007 | 3.695 | 3.707 | 3.648 | 3.686 | 43,538,052 | +0.06(+1.71%) |
Feb 21, 2007 | 3.580 | 3.643 | 3.555 | 3.624 | 31,990,452 | +0.02(+0.61%) |
Feb 20, 2007 | 3.583 | 3.618 | 3.549 | 3.602 | 24,327,952 | -0.02(-0.62%) |
Feb 16, 2007 | 3.597 | 3.635 | 3.588 | 3.624 | 25,590,544 | +0.02(+0.53%) |
Feb 15, 2007 | 3.666 | 3.671 | 3.601 | 3.605 | 38,437,072 | -0.03(-0.87%) |
Feb 14, 2007 | 3.730 | 3.748 | 3.626 | 3.636 | 64,695,068 | -0.07(-1.94%) |
Feb 13, 2007 | 3.629 | 3.708 | 3.622 | 3.708 | 36,330,476 | +0.07(+1.93%) |
Feb 12, 2007 | 3.622 | 3.657 | 3.595 | 3.638 | 32,798,134 | -0.04(-0.98%) |
Feb 09, 2007 | 3.711 | 3.730 | 3.654 | 3.674 | 25,922,738 | -0.05(-1.27%) |
Feb 08, 2007 | 3.676 | 3.745 | 3.656 | 3.721 | 32,695,064 | +0.01(+0.38%) |
Feb 07, 2007 | 3.738 | 3.776 | 3.661 | 3.707 | 43,386,232 | -0.09(-2.42%) |
Feb 06, 2007 | 3.864 | 3.868 | 3.761 | 3.799 | 27,216,474 | -0.03(-0.79%) |
Feb 05, 2007 | 3.854 | 3.874 | 3.813 | 3.830 | 19,273,686 | -0.00(-0.07%) |
Feb 02, 2007 | 3.820 | 3.845 | 3.768 | 3.832 | 26,408,050 | +0.01(+0.16%) |
Feb 01, 2007 | 3.816 | 3.843 | 3.787 | 3.826 | 27,660,264 | +0.04(+1.04%) |
Jan 31, 2007 | 3.726 | 3.792 | 3.689 | 3.787 | 29,774,100 | +0.05(+1.45%) |
Jan 30, 2007 | 3.667 | 3.750 | 3.649 | 3.733 | 26,980,306 | +0.08(+2.25%) |
Jan 29, 2007 | 3.701 | 3.737 | 3.648 | 3.651 | 30,710,990 | -0.10(-2.69%) |
Jan 26, 2007 | 3.759 | 3.761 | 3.708 | 3.752 | 28,446,626 | +0.03(+0.81%) |
Jan 25, 2007 | 3.851 | 3.851 | 3.707 | 3.722 | 31,013,336 | -0.09(-2.28%) |
Jan 24, 2007 | 3.782 | 3.818 | 3.704 | 3.808 | 36,859,156 | +0.03(+0.66%) |
Jan 23, 2007 | 3.668 | 3.795 | 3.657 | 3.783 | 45,666,164 | +0.15(+4.04%) |
Jan 22, 2007 | 3.695 | 3.696 | 3.617 | 3.637 | 44,284,192 | -0.01(-0.22%) |
Jan 19, 2007 | 3.543 | 3.653 | 3.509 | 3.645 | 41,492,988 | +0.14(+4.02%) |
Jan 18, 2007 | 3.587 | 3.607 | 3.482 | 3.504 | 44,033,748 | -0.06(-1.56%) |
Jan 17, 2007 | 3.544 | 3.576 | 3.530 | 3.559 | 37,470,340 | +0.01(+0.14%) |
Jan 16, 2007 | 3.556 | 3.598 | 3.530 | 3.554 | 37,301,648 | -0.08(-2.29%) |
Jan 12, 2007 | 3.616 | 3.651 | 3.591 | 3.637 | 36,748,856 | +0.04(+1.17%) |
Jan 11, 2007 | 3.612 | 3.713 | 3.575 | 3.595 | 53,701,084 | +0.01(+0.18%) |
Jan 10, 2007 | 3.547 | 3.604 | 3.509 | 3.589 | 44,879,800 | -0.01(-0.37%) |
Jan 09, 2007 | 3.615 | 3.648 | 3.545 | 3.602 | 44,115,500 | -0.10(-2.62%) |
Jan 08, 2007 | 3.722 | 3.738 | 3.641 | 3.699 | 36,942,204 | +0.02(+0.63%) |
Jan 05, 2007 | 3.756 | 3.763 | 3.612 | 3.676 | 41,168,584 | -0.06(-1.51%) |
Jan 04, 2007 | 3.818 | 3.829 | 3.714 | 3.733 | 49,030,916 | -0.11(-2.80%) |
Jan 03, 2007 | 3.988 | 4.000 | 3.811 | 3.840 | 58,682,684 | -0.13(-3.23%) |
Dec 29, 2006 | 3.920 | 3.968 | 3.869 | 3.968 | 22,465,854 | +0.05(+1.23%) |
Dec 28, 2006 | 3.917 | 3.928 | 3.870 | 3.920 | 13,452,521 | +0.00(+0.07%) |
Dec 27, 2006 | 3.834 | 3.923 | 3.818 | 3.918 | 24,238,414 | +0.09(+2.43%) |
Dec 26, 2006 | 3.811 | 3.834 | 3.785 | 3.825 | 12,463,728 | +0.04(+1.15%) |
Dec 22, 2006 | 3.804 | 3.805 | 3.757 | 3.781 | 12,724,551 | -0.00(-0.09%) |
Dec 21, 2006 | 3.780 | 3.790 | 3.732 | 3.785 | 18,082,462 | -0.00(-0.08%) |
Dec 20, 2006 | 3.776 | 3.812 | 3.740 | 3.788 | 25,491,924 | +0.04(+1.09%) |
Dec 19, 2006 | 3.672 | 3.751 | 3.633 | 3.747 | 35,246,204 | +0.04(+1.21%) |
Dec 18, 2006 | 3.815 | 3.824 | 3.702 | 3.702 | 38,045,188 | -0.06(-1.60%) |
Dec 15, 2006 | 3.808 | 3.808 | 3.744 | 3.762 | 15,763,599 | +0.01(+0.23%) |
Dec 14, 2006 | 3.763 | 3.780 | 3.734 | 3.754 | 26,318,514 | +0.03(+0.86%) |
Dec 13, 2006 | 3.723 | 3.739 | 3.685 | 3.722 | 26,370,420 | -0.01(-0.20%) |
Dec 12, 2006 | 3.795 | 3.795 | 3.714 | 3.729 | 27,204,796 | -0.05(-1.44%) |
Dec 11, 2006 | 3.777 | 3.807 | 3.763 | 3.783 | 16,730,333 | -0.00(-0.03%) |
Dec 08, 2006 | 3.784 | 3.830 | 3.766 | 3.785 | 26,343,170 | +0.03(+0.90%) |
Dec 07, 2006 | 3.755 | 3.775 | 3.723 | 3.751 | 23,785,542 | +0.04(+1.10%) |
Dec 06, 2006 | 3.738 | 3.785 | 3.707 | 3.710 | 24,937,838 | -0.04(-0.96%) |
Dec 05, 2006 | 3.720 | 3.766 | 3.699 | 3.746 | 33,403,570 | +0.06(+1.71%) |
Dec 04, 2006 | 3.587 | 3.683 | 3.585 | 3.683 | 24,237,118 | +0.06(+1.79%) |
Dec 01, 2006 | 3.556 | 3.622 | 3.542 | 3.618 | 28,493,340 | -0.01(-0.27%) |
Nov 30, 2006 | 3.603 | 3.656 | 3.599 | 3.628 | 29,135,668 | +0.01(+0.22%) |
Nov 29, 2006 | 3.518 | 3.628 | 3.516 | 3.620 | 46,651,064 | +0.13(+3.68%) |
Nov 28, 2006 | 3.437 | 3.501 | 3.431 | 3.491 | 25,240,184 | +0.06(+1.72%) |
Nov 27, 2006 | 3.499 | 3.509 | 3.402 | 3.432 | 25,559,402 | -0.05(-1.57%) |
Nov 24, 2006 | 3.484 | 3.521 | 3.476 | 3.487 | 8,424,208 | -0.03(-0.75%) |
Nov 22, 2006 | 3.511 | 3.537 | 3.449 | 3.513 | 21,292,796 | -0.00(-0.01%) |
Nov 21, 2006 | 3.439 | 3.521 | 3.431 | 3.514 | 26,062,882 | +0.09(+2.73%) |
Nov 20, 2006 | 3.431 | 3.443 | 3.394 | 3.420 | 16,488,974 | -0.02(-0.59%) |
Nov 17, 2006 | 3.390 | 3.447 | 3.360 | 3.441 | 35,256,584 | +0.00(+0.07%) |
Nov 16, 2006 | 3.542 | 3.544 | 3.428 | 3.439 | 33,416,546 | -0.09(-2.46%) |
Nov 15, 2006 | 3.503 | 3.559 | 3.477 | 3.525 | 26,718,184 | +0.02(+0.67%) |
Nov 14, 2006 | 3.514 | 3.523 | 3.468 | 3.502 | 27,049,080 | +0.06(+1.61%) |
Nov 13, 2006 | 3.503 | 3.506 | 3.436 | 3.446 | 40,627,472 | -0.13(-3.70%) |
Nov 10, 2006 | 3.580 | 3.603 | 3.538 | 3.579 | 25,360,864 | +0.02(+0.66%) |
Nov 09, 2006 | 3.582 | 3.619 | 3.522 | 3.555 | 29,016,286 | +0.01(+0.34%) |
Nov 08, 2006 | 3.412 | 3.560 | 3.412 | 3.543 | 30,752,514 | +0.07(+2.05%) |
Nov 07, 2006 | 3.497 | 3.506 | 3.448 | 3.472 | 26,761,006 | -0.01(-0.27%) |
Nov 06, 2006 | 3.450 | 3.511 | 3.423 | 3.481 | 29,230,394 | +0.05(+1.59%) |
Nov 03, 2006 | 3.394 | 3.448 | 3.373 | 3.427 | 25,803,356 | +0.08(+2.25%) |
Nov 02, 2006 | 3.362 | 3.376 | 3.303 | 3.352 | 19,300,936 | -0.01(-0.31%) |
Nov 01, 2006 | 3.381 | 3.413 | 3.343 | 3.362 | 31,553,150 | -0.06(-1.70%) |
Oct 31, 2006 | 3.382 | 3.435 | 3.341 | 3.420 | 30,232,164 | +0.06(+1.88%) |
Oct 30, 2006 | 3.402 | 3.407 | 3.341 | 3.357 | 22,900,560 | -0.07(-2.12%) |
Oct 27, 2006 | 3.435 | 3.498 | 3.424 | 3.430 | 21,094,260 | -0.03(-0.96%) |
Oct 26, 2006 | 3.493 | 3.522 | 3.433 | 3.463 | 33,434,712 | -0.01(-0.27%) |
Oct 25, 2006 | 3.379 | 3.482 | 3.353 | 3.472 | 57,039,884 | +0.12(+3.62%) |
Oct 24, 2006 | 3.275 | 3.362 | 3.269 | 3.351 | 39,643,868 | +0.08(+2.45%) |
Oct 23, 2006 | 3.230 | 3.287 | 3.207 | 3.271 | 37,446,984 | -0.03(-0.86%) |
Oct 20, 2006 | 3.314 | 3.329 | 3.266 | 3.299 | 20,915,186 | -0.03(-0.88%) |
Oct 19, 2006 | 3.234 | 3.337 | 3.234 | 3.328 | 28,650,354 | +0.06(+1.89%) |
Oct 18, 2006 | 3.332 | 3.337 | 3.255 | 3.267 | 32,580,872 | -0.02(-0.46%) |
Oct 17, 2006 | 3.331 | 3.341 | 3.270 | 3.282 | 31,874,962 | -0.08(-2.45%) |
Oct 16, 2006 | 3.295 | 3.380 | 3.295 | 3.364 | 32,543,242 | +0.05(+1.50%) |
Oct 13, 2006 | 3.274 | 3.330 | 3.269 | 3.315 | 43,544,540 | +0.05(+1.64%) |
Oct 12, 2006 | 3.207 | 3.271 | 3.202 | 3.261 | 32,368,062 | +0.07(+2.21%) |
Oct 11, 2006 | 3.179 | 3.206 | 3.148 | 3.190 | 31,594,674 | -0.00(-0.06%) |
Oct 10, 2006 | 3.176 | 3.220 | 3.168 | 3.192 | 28,521,888 | +0.03(+0.97%) |
Oct 09, 2006 | 3.167 | 3.242 | 3.153 | 3.162 | 41,164,688 | +0.02(+0.69%) |
Oct 06, 2006 | 3.101 | 3.141 | 3.070 | 3.140 | 38,025,724 | +0.01(+0.30%) |
Oct 05, 2006 | 3.175 | 3.190 | 3.084 | 3.131 | 50,804,776 | +0.02(+0.54%) |
Oct 04, 2006 | 3.034 | 3.115 | 2.977 | 3.114 | 73,331,616 | +0.09(+2.93%) |
Oct 03, 2006 | 3.146 | 3.156 | 3.007 | 3.025 | 61,612,728 | -0.17(-5.19%) |
Oct 02, 2006 | 3.251 | 3.275 | 3.182 | 3.191 | 32,885,816 | -0.04(-1.22%) |
Sep 29, 2006 | 3.170 | 3.243 | 3.169 | 3.230 | 30,703,204 | +0.02(+0.50%) |
Sep 28, 2006 | 3.184 | 3.245 | 3.153 | 3.214 | 56,478,012 | +0.07(+2.09%) |
Sep 27, 2006 | 3.063 | 3.150 | 3.026 | 3.148 | 54,700,260 | +0.10(+3.35%) |
Sep 26, 2006 | 2.994 | 3.073 | 2.975 | 3.046 | 47,833,204 | +0.09(+2.90%) |
Sep 25, 2006 | 2.909 | 2.964 | 2.843 | 2.960 | 57,194,304 | +0.01(+0.20%) |
Sep 22, 2006 | 2.979 | 2.984 | 2.920 | 2.954 | 31,476,590 | -0.01(-0.43%) |
Sep 21, 2006 | 2.971 | 3.031 | 2.933 | 2.967 | 60,043,896 | -0.00(-0.14%) |
Sep 20, 2006 | 3.075 | 3.113 | 2.954 | 2.971 | 57,252,696 | -0.12(-3.84%) |
Sep 19, 2006 | 3.169 | 3.179 | 3.069 | 3.090 | 36,328,424 | -0.09(-2.69%) |
Sep 18, 2006 | 3.118 | 3.189 | 3.081 | 3.175 | 35,793,804 | +0.12(+3.99%) |
Sep 15, 2006 | 3.103 | 3.111 | 3.014 | 3.054 | 51,251,160 | -0.04(-1.22%) |
Sep 14, 2006 | 3.193 | 3.196 | 3.075 | 3.091 | 44,618,980 | -0.08(-2.62%) |
Sep 13, 2006 | 3.099 | 3.212 | 3.067 | 3.175 | 39,996,824 | +0.11(+3.44%) |
Sep 12, 2006 | 3.121 | 3.138 | 3.045 | 3.069 | 33,868,120 | -0.01(-0.24%) |
Sep 11, 2006 | 3.162 | 3.173 | 3.046 | 3.076 | 68,686,104 | -0.15(-4.67%) |
Sep 08, 2006 | 3.291 | 3.306 | 3.211 | 3.227 | 28,476,472 | -0.08(-2.50%) |
Sep 07, 2006 | 3.314 | 3.342 | 3.281 | 3.310 | 24,555,036 | -0.02(-0.56%) |
Sep 06, 2006 | 3.449 | 3.478 | 3.311 | 3.328 | 39,571,200 | -0.16(-4.52%) |
Sep 05, 2006 | 3.497 | 3.513 | 3.467 | 3.486 | 22,057,100 | -0.01(-0.23%) |
Sep 01, 2006 | 3.455 | 3.514 | 3.427 | 3.494 | 17,564,708 | +0.04(+1.14%) |
Aug 31, 2006 | 3.476 | 3.477 | 3.423 | 3.455 | 18,040,938 | +0.01(+0.18%) |
Aug 30, 2006 | 3.461 | 3.480 | 3.393 | 3.449 | 20,889,234 | -0.01(-0.33%) |
Aug 29, 2006 | 3.481 | 3.498 | 3.421 | 3.460 | 22,048,016 | -0.01(-0.24%) |
Aug 28, 2006 | 3.462 | 3.485 | 3.450 | 3.469 | 18,108,414 | -0.03(-0.79%) |
Aug 25, 2006 | 3.472 | 3.514 | 3.453 | 3.496 | 21,480,952 | +0.03(+0.72%) |
Aug 24, 2006 | 3.438 | 3.486 | 3.380 | 3.471 | 29,757,232 | +0.03(+0.85%) |
Aug 23, 2006 | 3.533 | 3.579 | 3.440 | 3.442 | 28,937,130 | -0.13(-3.54%) |
Aug 22, 2006 | 3.570 | 3.595 | 3.540 | 3.568 | 18,803,944 | -0.00(-0.03%) |
Aug 21, 2006 | 3.544 | 3.598 | 3.495 | 3.570 | 13,521,296 | +0.00(+0.08%) |
Aug 18, 2006 | 3.518 | 3.570 | 3.490 | 3.567 | 20,468,802 | +0.03(+0.86%) |
Aug 17, 2006 | 3.583 | 3.588 | 3.500 | 3.536 | 37,876,496 | -0.06(-1.73%) |
Aug 16, 2006 | 3.645 | 3.652 | 3.593 | 3.599 | 24,583,584 | +0.00(+0.12%) |
Aug 15, 2006 | 3.574 | 3.643 | 3.556 | 3.595 | 25,054,624 | +0.06(+1.57%) |
Aug 14, 2006 | 3.592 | 3.610 | 3.532 | 3.539 | 26,273,098 | -0.09(-2.56%) |
Aug 11, 2006 | 3.671 | 3.673 | 3.604 | 3.632 | 18,425,036 | -0.03(-0.72%) |
Aug 10, 2006 | 3.641 | 3.659 | 3.585 | 3.658 | 21,888,408 | +0.01(+0.34%) |
Aug 09, 2006 | 3.682 | 3.713 | 3.638 | 3.646 | 28,488,150 | -0.00(-0.07%) |
Aug 08, 2006 | 3.638 | 3.687 | 3.627 | 3.649 | 18,774,098 | +0.01(+0.31%) |
Aug 07, 2006 | 3.632 | 3.677 | 3.598 | 3.637 | 16,369,592 | +0.03(+0.79%) |
Aug 04, 2006 | 3.676 | 3.698 | 3.579 | 3.609 | 26,831,078 | -0.03(-0.84%) |
Aug 03, 2006 | 3.575 | 3.661 | 3.565 | 3.639 | 24,583,584 | +0.02(+0.46%) |
Aug 02, 2006 | 3.569 | 3.628 | 3.568 | 3.623 | 33,577,452 | +0.08(+2.33%) |
Aug 01, 2006 | 3.501 | 3.544 | 3.464 | 3.540 | 21,844,290 | +0.00(+0.00%) |
Jul 31, 2006 | 3.537 | 3.558 | 3.509 | 3.540 | 19,263,304 | -0.03(-0.91%) |
Jul 28, 2006 | 3.491 | 3.574 | 3.489 | 3.573 | 24,505,726 | +0.08(+2.36%) |
Jul 27, 2006 | 3.510 | 3.564 | 3.482 | 3.490 | 42,170,352 | +0.02(+0.61%) |
Jul 26, 2006 | 3.417 | 3.504 | 3.380 | 3.469 | 33,356,854 | +0.04(+1.04%) |
Jul 25, 2006 | 3.406 | 3.461 | 3.363 | 3.433 | 25,630,772 | +0.03(+0.79%) |
Jul 24, 2006 | 3.303 | 3.424 | 3.285 | 3.406 | 35,399,324 | +0.15(+4.47%) |
Jul 21, 2006 | 3.310 | 3.331 | 3.242 | 3.261 | 25,674,890 | -0.04(-1.20%) |
Jul 20, 2006 | 3.425 | 3.428 | 3.295 | 3.300 | 28,883,928 | -0.09(-2.74%) |
Jul 19, 2006 | 3.303 | 3.414 | 3.301 | 3.393 | 44,038,940 | +0.08(+2.44%) |
Jul 18, 2006 | 3.352 | 3.385 | 3.244 | 3.312 | 49,392,956 | -0.00(-0.05%) |
Jul 17, 2006 | 3.402 | 3.429 | 3.284 | 3.314 | 49,069,848 | -0.14(-4.01%) |
Jul 14, 2006 | 3.429 | 3.457 | 3.373 | 3.452 | 32,260,358 | +0.09(+2.74%) |
Jul 13, 2006 | 3.392 | 3.410 | 3.348 | 3.360 | 33,846,060 | -0.06(-1.84%) |
Jul 12, 2006 | 3.452 | 3.501 | 3.418 | 3.423 | 40,700,140 | -0.03(-0.84%) |
Jul 11, 2006 | 3.356 | 3.460 | 3.328 | 3.452 | 28,222,136 | +0.09(+2.60%) |
Jul 10, 2006 | 3.389 | 3.409 | 3.328 | 3.364 | 20,550,552 | +0.00(+0.11%) |
Jul 07, 2006 | 3.433 | 3.454 | 3.348 | 3.360 | 27,285,248 | -0.05(-1.48%) |
Jul 06, 2006 | 3.400 | 3.437 | 3.376 | 3.411 | 31,593,376 | +0.03(+0.96%) |
Jul 05, 2006 | 3.341 | 3.416 | 3.308 | 3.378 | 40,774,104 | -0.07(-2.15%) |