Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.58 | 11.82 | 11.46 | 11.56 | 1,478,070 | +0.08(+0.74%) |
Jul 30, 2007 | 11.31 | 11.53 | 11.29 | 11.48 | 1,798,734 | +0.10(+0.89%) |
Jul 27, 2007 | 11.04 | 11.39 | 10.98 | 11.38 | 1,188,200 | +0.21(+1.84%) |
Jul 26, 2007 | 11.39 | 11.40 | 11.02 | 11.17 | 1,530,774 | -0.42(-3.59%) |
Jul 25, 2007 | 11.85 | 11.94 | 11.34 | 11.58 | 697,287 | -0.18(-1.55%) |
Jul 24, 2007 | 11.99 | 12.01 | 11.73 | 11.77 | 373,959 | -0.20(-1.64%) |
Jul 23, 2007 | 11.76 | 11.99 | 11.74 | 11.96 | 356,785 | +0.21(+1.75%) |
Jul 20, 2007 | 11.92 | 11.98 | 11.73 | 11.76 | 790,258 | -0.21(-1.75%) |
Jul 19, 2007 | 12.11 | 12.11 | 11.94 | 11.97 | 550,723 | -0.03(-0.28%) |
Jul 18, 2007 | 12.14 | 12.16 | 11.82 | 12.00 | 1,033,939 | -0.14(-1.11%) |
Jul 17, 2007 | 11.93 | 12.16 | 11.83 | 12.13 | 810,688 | +0.23(+1.96%) |
Jul 16, 2007 | 11.81 | 12.00 | 11.70 | 11.90 | 733,409 | +0.15(+1.26%) |
Jul 13, 2007 | 11.73 | 11.76 | 11.51 | 11.75 | 998,408 | +0.08(+0.67%) |
Jul 12, 2007 | 11.60 | 11.70 | 11.48 | 11.68 | 1,180,502 | +0.10(+0.88%) |
Jul 11, 2007 | 11.74 | 11.77 | 11.55 | 11.57 | 960,805 | -0.15(-1.24%) |
Jul 10, 2007 | 11.97 | 11.98 | 11.68 | 11.72 | 708,538 | -0.25(-2.12%) |
Jul 09, 2007 | 12.08 | 12.15 | 11.97 | 11.97 | 1,030,682 | -0.10(-0.84%) |
Jul 06, 2007 | 11.99 | 12.15 | 11.83 | 12.07 | 616,158 | +0.10(+0.87%) |
Jul 05, 2007 | 11.42 | 11.99 | 11.17 | 11.97 | 2,122,950 | +0.57(+4.98%) |
Jul 03, 2007 | 11.37 | 11.51 | 11.29 | 11.40 | 1,060,883 | +0.01(+0.06%) |
Jul 02, 2007 | 11.71 | 11.71 | 11.27 | 11.40 | 1,064,140 | -0.19(-1.60%) |
Jun 29, 2007 | 11.83 | 11.83 | 11.58 | 11.58 | 812,761 | -0.14(-1.15%) |
Jun 28, 2007 | 11.71 | 11.84 | 11.56 | 11.72 | 876,420 | -0.15(-1.28%) |
Jun 27, 2007 | 11.63 | 11.87 | 11.35 | 11.87 | 1,263,407 | +0.24(+2.03%) |
Jun 26, 2007 | 11.99 | 12.05 | 11.58 | 11.63 | 1,296,272 | -0.37(-3.07%) |
Jun 25, 2007 | 12.15 | 12.23 | 11.87 | 12.00 | 977,682 | -0.12(-1.00%) |
Jun 22, 2007 | 11.93 | 12.21 | 11.87 | 12.12 | 667,678 | +0.15(+1.24%) |
Jun 21, 2007 | 12.10 | 12.14 | 11.81 | 11.97 | 1,571,930 | -0.16(-1.31%) |
Jun 20, 2007 | 12.23 | 12.26 | 12.12 | 12.13 | 887,671 | -0.09(-0.77%) |
Jun 19, 2007 | 12.34 | 12.37 | 12.05 | 12.23 | 690,180 | -0.12(-0.98%) |
Jun 18, 2007 | 12.46 | 12.73 | 12.33 | 12.35 | 1,461,193 | +0.09(+0.74%) |
Jun 15, 2007 | 12.05 | 12.27 | 11.94 | 12.26 | 678,929 | +0.24(+2.00%) |
Jun 14, 2007 | 11.84 | 12.03 | 11.81 | 12.02 | 576,187 | +0.23(+1.98%) |
Jun 13, 2007 | 11.74 | 11.84 | 11.58 | 11.78 | 630,371 | +0.06(+0.49%) |
Jun 12, 2007 | 11.67 | 11.78 | 11.65 | 11.73 | 605,499 | +0.02(+0.14%) |
Jun 11, 2007 | 11.65 | 11.79 | 11.63 | 11.71 | 620,600 | +0.03(+0.29%) |
Jun 08, 2007 | 11.38 | 11.76 | 11.34 | 11.68 | 524,075 | +0.04(+0.38%) |
Jun 07, 2007 | 11.83 | 11.86 | 11.59 | 11.63 | 716,236 | -0.25(-2.13%) |
Jun 06, 2007 | 11.86 | 11.91 | 11.77 | 11.88 | 611,317 | -0.03(-0.26%) |
Jun 05, 2007 | 12.02 | 12.08 | 11.86 | 11.92 | 576,483 | -0.18(-1.51%) |
Jun 04, 2007 | 11.96 | 12.13 | 11.87 | 12.10 | 792,035 | +0.16(+1.36%) |
Jun 01, 2007 | 11.92 | 12.13 | 11.91 | 11.94 | 868,425 | +0.13(+1.12%) |
May 31, 2007 | 11.57 | 11.98 | 11.49 | 11.80 | 1,481,031 | +0.27(+2.37%) |
May 30, 2007 | 11.43 | 11.65 | 11.36 | 11.53 | 923,498 | +0.10(+0.86%) |
May 29, 2007 | 11.68 | 11.72 | 11.35 | 11.43 | 1,258,447 | +5.60(+96.00%) |
May 25, 2007 | 5.862 | 5.910 | 5.806 | 5.833 | 1,400,495 | +0.05(+0.92%) |
May 24, 2007 | 5.980 | 5.996 | 5.727 | 5.780 | 2,029,978 | -0.19(-3.22%) |
May 23, 2007 | 6.082 | 6.130 | 5.946 | 5.972 | 1,153,203 | -0.11(-1.75%) |
May 22, 2007 | 6.079 | 6.122 | 6.058 | 6.078 | 2,617,417 | -0.10(-1.57%) |
May 21, 2007 | 5.936 | 6.179 | 5.936 | 6.176 | 887,079 | +0.26(+4.32%) |
May 18, 2007 | 5.902 | 5.936 | 5.888 | 5.920 | 1,134,016 | +0.04(+0.63%) |
May 17, 2007 | 5.955 | 5.962 | 5.865 | 5.883 | 2,634,590 | -0.06(-1.08%) |
May 16, 2007 | 5.970 | 6.108 | 5.888 | 5.947 | 1,648,025 | +0.04(+0.76%) |
May 15, 2007 | 5.872 | 5.921 | 5.872 | 5.902 | 1,831,007 | +0.06(+0.98%) |
May 14, 2007 | 5.763 | 5.864 | 5.763 | 5.845 | 1,704,282 | +0.08(+1.35%) |
May 11, 2007 | 5.726 | 5.768 | 5.726 | 5.767 | 781,079 | +0.04(+0.68%) |
May 10, 2007 | 5.654 | 5.791 | 5.698 | 5.728 | 1,835,745 | -0.02(-0.34%) |
May 09, 2007 | 5.725 | 5.796 | 5.675 | 5.747 | 1,713,756 | -0.01(-0.19%) |
May 08, 2007 | 5.552 | 5.791 | 5.552 | 5.758 | 2,673,673 | +0.18(+3.21%) |
May 07, 2007 | 5.476 | 5.609 | 5.476 | 5.579 | 1,507,087 | +0.12(+2.13%) |
May 04, 2007 | 5.404 | 5.476 | 5.372 | 5.463 | 1,425,959 | +0.08(+1.55%) |
May 03, 2007 | 5.478 | 5.528 | 5.103 | 5.379 | 5,560,531 | -0.12(-2.15%) |
May 02, 2007 | 5.371 | 5.566 | 5.360 | 5.498 | 2,058,995 | +0.11(+2.04%) |
May 01, 2007 | 5.372 | 5.395 | 5.332 | 5.388 | 1,096,117 | +0.01(+0.17%) |
Apr 30, 2007 | 5.401 | 5.411 | 5.340 | 5.378 | 1,171,323 | -0.01(-0.25%) |
Apr 27, 2007 | 5.328 | 5.436 | 5.300 | 5.392 | 853,325 | +0.04(+0.82%) |
Apr 26, 2007 | 5.308 | 5.357 | 5.294 | 5.348 | 1,219,882 | -0.00(-0.08%) |
Apr 25, 2007 | 5.362 | 5.387 | 5.331 | 5.352 | 2,149,598 | -0.00(-0.06%) |
Apr 24, 2007 | 5.409 | 5.426 | 5.330 | 5.356 | 1,152,966 | -0.06(-1.05%) |
Apr 23, 2007 | 5.463 | 5.505 | 5.378 | 5.412 | 1,176,653 | -0.02(-0.45%) |
Apr 20, 2007 | 5.415 | 5.474 | 5.415 | 5.437 | 900,107 | +0.03(+0.50%) |
Apr 19, 2007 | 5.438 | 5.441 | 5.379 | 5.410 | 1,035,715 | -0.08(-1.45%) |
Apr 18, 2007 | 5.515 | 5.535 | 5.462 | 5.489 | 1,342,462 | -0.02(-0.35%) |
Apr 17, 2007 | 5.410 | 5.541 | 5.404 | 5.508 | 1,067,100 | +0.09(+1.70%) |
Apr 16, 2007 | 5.354 | 5.416 | 5.334 | 5.416 | 824,308 | +0.14(+2.57%) |
Apr 13, 2007 | 5.335 | 5.360 | 5.233 | 5.281 | 934,453 | -0.06(-1.17%) |
Apr 12, 2007 | 5.261 | 5.357 | 5.250 | 5.343 | 1,038,676 | +0.05(+0.94%) |
Apr 11, 2007 | 5.319 | 5.335 | 5.286 | 5.293 | 1,186,720 | -0.04(-0.68%) |
Apr 10, 2007 | 5.358 | 5.360 | 5.292 | 5.330 | 1,681,779 | -0.01(-0.16%) |
Apr 09, 2007 | 5.355 | 5.355 | 5.299 | 5.338 | 1,183,167 | +0.01(+0.13%) |
Apr 05, 2007 | 5.336 | 5.381 | 5.309 | 5.331 | 1,638,550 | +0.07(+1.27%) |
Apr 04, 2007 | 5.091 | 5.378 | 5.058 | 5.264 | 3,419,223 | +0.17(+3.40%) |
Apr 03, 2007 | 4.976 | 5.097 | 4.951 | 5.091 | 1,009,067 | +0.13(+2.67%) |
Apr 02, 2007 | 4.969 | 5.029 | 4.946 | 4.959 | 1,566,897 | -0.01(-0.20%) |
Mar 30, 2007 | 4.976 | 5.009 | 4.940 | 4.969 | 862,800 | -0.02(-0.34%) |
Mar 29, 2007 | 5.107 | 5.121 | 4.965 | 4.986 | 1,029,201 | -0.08(-1.60%) |
Mar 28, 2007 | 4.952 | 5.132 | 4.920 | 5.067 | 2,233,095 | +0.17(+3.45%) |
Mar 27, 2007 | 4.754 | 4.932 | 4.741 | 4.898 | 1,802,583 | +0.14(+2.91%) |
Mar 26, 2007 | 4.803 | 4.809 | 4.734 | 4.760 | 669,750 | -0.06(-1.19%) |
Mar 23, 2007 | 4.830 | 4.844 | 4.800 | 4.817 | 445,908 | -0.02(-0.45%) |
Mar 22, 2007 | 4.816 | 4.896 | 4.815 | 4.839 | 905,436 | +0.02(+0.35%) |
Mar 21, 2007 | 4.790 | 4.831 | 4.756 | 4.822 | 576,779 | +0.03(+0.67%) |
Mar 20, 2007 | 4.678 | 4.822 | 4.658 | 4.790 | 839,113 | +0.10(+2.23%) |
Mar 19, 2007 | 4.665 | 4.725 | 4.641 | 4.685 | 679,225 | +0.02(+0.43%) |
Mar 16, 2007 | 4.686 | 4.704 | 4.651 | 4.665 | 469,003 | -0.02(-0.45%) |
Mar 15, 2007 | 4.669 | 4.743 | 4.651 | 4.686 | 471,964 | +0.02(+0.36%) |
Mar 14, 2007 | 4.730 | 4.730 | 4.632 | 4.669 | 1,280,284 | +0.02(+0.36%) |
Mar 13, 2007 | 4.677 | 4.729 | 4.639 | 4.652 | 897,146 | -0.02(-0.52%) |
Mar 12, 2007 | 4.597 | 4.687 | 4.549 | 4.677 | 1,220,474 | +0.07(+1.45%) |
Mar 09, 2007 | 4.492 | 4.723 | 4.489 | 4.610 | 2,205,262 | +0.13(+2.84%) |
Mar 08, 2007 | 4.375 | 4.483 | 4.375 | 4.483 | 1,473,925 | +0.11(+2.51%) |
Mar 07, 2007 | 4.304 | 4.397 | 4.304 | 4.373 | 1,502,942 | +0.06(+1.37%) |
Mar 06, 2007 | 4.385 | 4.386 | 4.228 | 4.314 | 717,717 | +0.05(+1.29%) |
Mar 05, 2007 | 4.272 | 4.310 | 4.212 | 4.259 | 1,231,133 | -0.03(-0.77%) |
Mar 02, 2007 | 4.412 | 4.438 | 4.261 | 4.292 | 2,112,291 | -0.12(-2.76%) |
Mar 01, 2007 | 4.349 | 4.457 | 4.222 | 4.413 | 2,958,688 | +0.05(+1.04%) |
Feb 28, 2007 | 4.412 | 4.412 | 4.327 | 4.368 | 756,800 | -0.02(-0.42%) |
Feb 27, 2007 | 4.505 | 4.505 | 4.386 | 4.386 | 1,269,625 | -0.14(-2.99%) |
Feb 26, 2007 | 4.527 | 4.546 | 4.500 | 4.521 | 405,048 | -0.00(-0.09%) |
Feb 23, 2007 | 4.488 | 4.532 | 4.482 | 4.526 | 315,629 | +0.02(+0.54%) |
Feb 22, 2007 | 4.505 | 4.518 | 4.483 | 4.501 | 357,082 | -0.00(-0.07%) |
Feb 21, 2007 | 4.505 | 4.559 | 4.482 | 4.505 | 861,615 | -0.01(-0.30%) |
Feb 20, 2007 | 4.483 | 4.538 | 4.483 | 4.518 | 801,213 | -0.03(-0.59%) |
Feb 16, 2007 | 4.471 | 4.553 | 4.467 | 4.545 | 840,297 | +0.07(+1.47%) |
Feb 15, 2007 | 4.493 | 4.493 | 4.466 | 4.479 | 869,314 | +0.00(+0.00%) |
Feb 14, 2007 | 4.420 | 4.489 | 4.395 | 4.479 | 1,110,507 | +0.08(+1.82%) |
Feb 13, 2007 | 4.348 | 4.422 | 4.331 | 4.399 | 983,041 | -0.00(-0.08%) |
Feb 12, 2007 | 4.383 | 4.434 | 4.371 | 4.402 | 717,717 | +0.02(+0.44%) |
Feb 09, 2007 | 4.483 | 4.502 | 4.345 | 4.383 | 1,460,305 | -0.10(-2.24%) |
Feb 08, 2007 | 4.462 | 4.500 | 4.386 | 4.483 | 1,055,849 | +0.03(+0.68%) |
Feb 07, 2007 | 4.413 | 4.472 | 4.387 | 4.453 | 1,502,942 | +0.04(+0.96%) |
Feb 06, 2007 | 4.306 | 4.421 | 4.274 | 4.411 | 1,455,568 | +0.13(+3.08%) |
Feb 05, 2007 | 4.373 | 4.376 | 4.241 | 4.279 | 1,049,927 | -0.09(-2.14%) |
Feb 02, 2007 | 4.334 | 4.391 | 4.330 | 4.373 | 1,083,681 | -0.01(-0.13%) |
Feb 01, 2007 | 4.154 | 4.437 | 4.154 | 4.379 | 3,717,087 | +0.17(+4.05%) |
Jan 31, 2007 | 4.123 | 4.208 | 4.084 | 4.208 | 1,731,522 | +0.03(+0.63%) |
Jan 30, 2007 | 4.246 | 4.246 | 4.163 | 4.182 | 1,746,918 | -0.05(-1.12%) |
Jan 29, 2007 | 4.280 | 4.282 | 4.199 | 4.229 | 1,685,332 | -0.07(-1.65%) |
Jan 26, 2007 | 4.329 | 4.348 | 4.261 | 4.300 | 1,495,244 | -0.01(-0.18%) |
Jan 25, 2007 | 4.285 | 4.373 | 4.285 | 4.308 | 1,213,960 | -0.08(-1.85%) |
Jan 24, 2007 | 4.428 | 4.428 | 4.352 | 4.389 | 1,007,883 | -0.03(-0.63%) |
Jan 23, 2007 | 4.344 | 4.418 | 4.332 | 4.417 | 956,363 | +0.08(+1.83%) |
Jan 22, 2007 | 4.413 | 4.421 | 4.315 | 4.337 | 1,204,485 | -0.07(-1.59%) |
Jan 19, 2007 | 4.370 | 4.444 | 4.345 | 4.407 | 1,324,697 | +0.04(+0.85%) |
Jan 18, 2007 | 4.376 | 4.455 | 4.348 | 4.370 | 769,236 | -0.01(-0.12%) |
Jan 17, 2007 | 4.433 | 4.435 | 4.323 | 4.375 | 1,428,328 | -0.07(-1.50%) |
Jan 16, 2007 | 4.395 | 4.444 | 4.392 | 4.442 | 1,727,376 | +0.05(+1.06%) |
Jan 12, 2007 | 4.304 | 4.410 | 4.304 | 4.396 | 1,200,932 | +0.10(+2.42%) |
Jan 11, 2007 | 4.166 | 4.318 | 4.163 | 4.292 | 1,449,646 | +0.13(+3.02%) |
Jan 10, 2007 | 4.105 | 4.174 | 4.072 | 4.166 | 1,327,658 | +0.07(+1.59%) |
Jan 09, 2007 | 4.032 | 4.162 | 4.005 | 4.101 | 1,829,231 | +0.06(+1.42%) |
Jan 08, 2007 | 4.066 | 4.068 | 3.970 | 4.044 | 1,123,949 | +0.02(+0.59%) |
Jan 05, 2007 | 3.967 | 4.044 | 3.937 | 4.020 | 1,135,793 | +0.05(+1.36%) |
Jan 04, 2007 | 3.935 | 3.979 | 3.903 | 3.966 | 1,093,748 | +0.00(+0.06%) |
Jan 03, 2007 | 3.954 | 4.044 | 3.912 | 3.963 | 2,442,133 | +0.03(+0.66%) |
Dec 29, 2006 | 3.948 | 3.962 | 3.922 | 3.937 | 471,371 | -0.03(-0.74%) |
Dec 28, 2006 | 3.964 | 3.987 | 3.964 | 3.967 | 545,393 | -0.01(-0.34%) |
Dec 27, 2006 | 3.964 | 3.988 | 3.938 | 3.980 | 597,505 | +0.03(+0.68%) |
Dec 26, 2006 | 3.959 | 3.990 | 3.934 | 3.953 | 365,372 | -0.02(-0.51%) |
Dec 22, 2006 | 4.024 | 4.024 | 3.971 | 3.973 | 394,389 | -0.04(-1.01%) |
Dec 21, 2006 | 4.057 | 4.076 | 4.000 | 4.014 | 588,622 | -0.04(-1.04%) |
Dec 20, 2006 | 3.960 | 4.067 | 3.960 | 4.056 | 622,376 | +0.04(+1.05%) |
Dec 19, 2006 | 4.040 | 4.046 | 3.995 | 4.014 | 1,090,787 | -0.07(-1.68%) |
Dec 18, 2006 | 4.090 | 4.126 | 4.059 | 4.082 | 999,592 | -0.03(-0.66%) |
Dec 15, 2006 | 4.179 | 4.222 | 4.096 | 4.109 | 895,369 | -0.09(-2.17%) |
Dec 14, 2006 | 4.192 | 4.231 | 4.169 | 4.201 | 772,197 | +0.03(+0.67%) |
Dec 13, 2006 | 4.189 | 4.253 | 4.168 | 4.173 | 534,142 | -0.03(-0.62%) |
Dec 12, 2006 | 4.222 | 4.228 | 4.179 | 4.199 | 1,038,084 | -0.02(-0.56%) |
Dec 11, 2006 | 4.286 | 4.286 | 4.191 | 4.223 | 914,911 | -0.07(-1.61%) |
Dec 08, 2006 | 4.393 | 4.393 | 4.260 | 4.292 | 975,313 | -0.04(-0.82%) |
Dec 07, 2006 | 4.340 | 4.385 | 3.973 | 4.327 | 4,786,557 | -0.19(-4.12%) |
Dec 06, 2006 | 4.554 | 4.554 | 4.497 | 4.513 | 622,376 | -0.07(-1.51%) |
Dec 05, 2006 | 4.567 | 4.608 | 4.559 | 4.582 | 479,070 | +0.01(+0.20%) |
Dec 04, 2006 | 4.565 | 4.573 | 4.507 | 4.573 | 1,338,909 | -0.00(-0.06%) |
Dec 01, 2006 | 4.538 | 4.657 | 4.500 | 4.575 | 1,155,335 | -0.08(-1.74%) |
Nov 30, 2006 | 4.619 | 4.662 | 4.578 | 4.657 | 556,645 | +0.04(+0.97%) |
Nov 29, 2006 | 4.551 | 4.614 | 4.543 | 4.612 | 585,661 | +0.04(+0.89%) |
Nov 28, 2006 | 4.517 | 4.578 | 4.494 | 4.571 | 434,657 | +0.04(+0.93%) |
Nov 27, 2006 | 4.581 | 4.582 | 4.508 | 4.529 | 1,091,972 | -0.11(-2.40%) |
Nov 24, 2006 | 4.644 | 4.678 | 4.635 | 4.641 | 175,284 | -0.02(-0.52%) |
Nov 22, 2006 | 4.592 | 4.711 | 4.584 | 4.665 | 1,126,318 | +0.08(+1.84%) |
Nov 21, 2006 | 4.561 | 4.596 | 4.543 | 4.581 | 1,044,006 | +0.02(+0.44%) |
Nov 20, 2006 | 4.581 | 4.581 | 4.554 | 4.560 | 1,094,933 | -0.01(-0.30%) |
Nov 17, 2006 | 4.560 | 4.628 | 4.536 | 4.574 | 861,023 | +0.01(+0.31%) |
Nov 16, 2006 | 4.559 | 4.584 | 4.537 | 4.559 | 839,705 | +0.03(+0.58%) |
Nov 15, 2006 | 4.437 | 4.583 | 4.424 | 4.533 | 1,308,116 | +0.11(+2.54%) |
Nov 14, 2006 | 4.358 | 4.428 | 4.329 | 4.421 | 894,185 | +0.08(+1.95%) |
Nov 13, 2006 | 4.302 | 4.348 | 4.297 | 4.337 | 480,254 | +0.01(+0.31%) |
Nov 10, 2006 | 4.288 | 4.331 | 4.288 | 4.323 | 245,752 | +0.02(+0.39%) |
Nov 09, 2006 | 4.316 | 4.352 | 4.256 | 4.306 | 425,774 | -0.01(-0.23%) |
Nov 08, 2006 | 4.247 | 4.337 | 4.238 | 4.316 | 544,801 | +0.05(+1.23%) |
Nov 07, 2006 | 4.207 | 4.268 | 4.199 | 4.264 | 708,242 | +0.06(+1.49%) |
Nov 06, 2006 | 4.211 | 4.228 | 4.172 | 4.201 | 349,975 | -0.02(-0.58%) |
Nov 03, 2006 | 4.193 | 4.226 | 4.129 | 4.226 | 849,772 | +0.05(+1.19%) |
Nov 02, 2006 | 4.237 | 4.247 | 4.150 | 4.176 | 968,207 | -0.09(-2.10%) |
Nov 01, 2006 | 4.324 | 4.337 | 4.236 | 4.266 | 462,489 | -0.04(-1.00%) |
Oct 31, 2006 | 4.311 | 4.342 | 4.288 | 4.309 | 984,196 | -0.02(-0.45%) |
Oct 30, 2006 | 4.300 | 4.362 | 4.288 | 4.328 | 550,723 | +0.01(+0.16%) |
Oct 27, 2006 | 4.326 | 4.369 | 4.312 | 4.321 | 1,253,636 | -0.02(-0.39%) |
Oct 26, 2006 | 4.343 | 4.380 | 4.315 | 4.338 | 614,678 | +0.02(+0.37%) |
Oct 25, 2006 | 4.365 | 4.377 | 4.292 | 4.322 | 485,584 | -0.05(-1.08%) |
Oct 24, 2006 | 4.334 | 4.370 | 4.328 | 4.369 | 781,079 | +0.04(+0.82%) |
Oct 23, 2006 | 4.293 | 4.355 | 4.277 | 4.334 | 697,583 | +0.04(+0.96%) |
Oct 20, 2006 | 4.297 | 4.310 | 4.280 | 4.293 | 177,652 | -0.01(-0.31%) |
Oct 19, 2006 | 4.283 | 4.350 | 4.283 | 4.306 | 415,115 | +0.01(+0.20%) |
Oct 18, 2006 | 4.341 | 4.350 | 4.264 | 4.298 | 553,092 | -0.04(-0.97%) |
Oct 17, 2006 | 4.404 | 4.404 | 4.326 | 4.340 | 400,310 | -0.07(-1.53%) |
Oct 16, 2006 | 4.442 | 4.442 | 4.356 | 4.407 | 788,778 | -0.03(-0.57%) |
Oct 13, 2006 | 4.395 | 4.450 | 4.393 | 4.433 | 1,341,870 | +0.06(+1.43%) |
Oct 12, 2006 | 4.374 | 4.412 | 4.345 | 4.370 | 1,118,620 | +0.01(+0.19%) |
Oct 11, 2006 | 4.294 | 4.445 | 4.294 | 4.362 | 1,675,857 | +0.06(+1.43%) |
Oct 10, 2006 | 4.164 | 4.306 | 4.160 | 4.300 | 786,409 | +0.06(+1.47%) |
Oct 09, 2006 | 4.175 | 4.260 | 4.168 | 4.238 | 595,728 | +0.05(+1.27%) |
Oct 06, 2006 | 4.127 | 4.185 | 4.115 | 4.185 | 610,533 | +0.06(+1.41%) |
Oct 05, 2006 | 4.123 | 4.165 | 4.095 | 4.126 | 1,481,623 | -0.01(-0.16%) |
Oct 04, 2006 | 4.093 | 4.141 | 4.076 | 4.133 | 969,391 | +0.04(+0.99%) |
Oct 03, 2006 | 4.112 | 4.112 | 4.032 | 4.093 | 573,226 | -0.02(-0.53%) |
Oct 02, 2006 | 4.092 | 4.118 | 4.058 | 4.114 | 938,006 | +0.02(+0.56%) |
Sep 29, 2006 | 4.142 | 4.149 | 4.092 | 4.092 | 751,471 | -0.09(-2.10%) |
Sep 28, 2006 | 4.212 | 4.224 | 4.174 | 4.179 | 649,024 | -0.02(-0.40%) |
Sep 27, 2006 | 4.032 | 4.215 | 4.031 | 4.196 | 2,780,265 | -0.03(-0.62%) |
Sep 26, 2006 | 4.259 | 4.327 | 4.143 | 4.223 | 1,287,982 | +0.01(+0.22%) |
Sep 25, 2006 | 4.174 | 4.227 | 4.145 | 4.213 | 556,645 | +0.03(+0.75%) |
Sep 22, 2006 | 4.264 | 4.264 | 4.163 | 4.182 | 403,863 | -0.10(-2.23%) |
Sep 21, 2006 | 4.243 | 4.385 | 4.237 | 4.277 | 1,227,580 | +0.03(+0.80%) |
Sep 20, 2006 | 4.066 | 4.244 | 4.055 | 4.244 | 930,900 | +0.18(+4.47%) |
Sep 19, 2006 | 4.087 | 4.103 | 3.990 | 4.062 | 527,036 | -0.03(-0.62%) |
Sep 18, 2006 | 4.084 | 4.113 | 4.000 | 4.087 | 521,114 | +0.01(+0.17%) |
Sep 15, 2006 | 4.155 | 4.160 | 4.076 | 4.081 | 678,041 | -0.05(-1.29%) |
Sep 14, 2006 | 4.211 | 4.218 | 4.092 | 4.134 | 470,779 | -0.10(-2.31%) |
Sep 13, 2006 | 4.268 | 4.290 | 4.221 | 4.232 | 556,645 | -0.03(-0.79%) |
Sep 12, 2006 | 4.125 | 4.274 | 4.125 | 4.266 | 1,727,969 | +0.10(+2.45%) |
Sep 11, 2006 | 4.176 | 4.176 | 4.082 | 4.163 | 616,455 | -0.03(-0.70%) |
Sep 08, 2006 | 4.279 | 4.279 | 4.174 | 4.193 | 721,862 | -0.08(-1.95%) |
Sep 07, 2006 | 4.284 | 4.292 | 4.209 | 4.277 | 553,092 | -0.01(-0.18%) |
Sep 06, 2006 | 4.252 | 4.295 | 4.204 | 4.284 | 705,281 | -0.00(-0.04%) |
Sep 05, 2006 | 4.346 | 4.346 | 4.230 | 4.286 | 708,242 | -0.06(-1.36%) |
Sep 01, 2006 | 4.255 | 4.372 | 4.231 | 4.345 | 1,184,943 | +0.13(+3.00%) |
Aug 31, 2006 | 4.146 | 4.265 | 4.146 | 4.218 | 962,285 | +0.07(+1.73%) |
Aug 30, 2006 | 4.171 | 4.174 | 4.092 | 4.147 | 349,975 | +0.00(+0.08%) |
Aug 29, 2006 | 4.093 | 4.163 | 4.071 | 4.143 | 865,168 | +0.05(+1.26%) |
Aug 28, 2006 | 4.043 | 4.099 | 4.009 | 4.092 | 357,674 | +0.05(+1.21%) |
Aug 25, 2006 | 4.019 | 4.066 | 4.017 | 4.043 | 214,367 | +0.01(+0.27%) |
Aug 24, 2006 | 4.112 | 4.118 | 4.021 | 4.032 | 522,891 | -0.09(-2.15%) |
Aug 23, 2006 | 4.171 | 4.222 | 4.028 | 4.120 | 879,973 | -0.01(-0.18%) |
Aug 22, 2006 | 4.074 | 4.140 | 4.069 | 4.128 | 554,276 | +0.04(+1.05%) |
Aug 21, 2006 | 4.083 | 4.114 | 4.062 | 4.085 | 393,204 | -0.01(-0.35%) |
Aug 18, 2006 | 4.111 | 4.141 | 4.061 | 4.099 | 588,030 | -0.03(-0.80%) |
Aug 17, 2006 | 4.113 | 4.136 | 4.071 | 4.132 | 582,108 | +0.02(+0.47%) |
Aug 16, 2006 | 4.077 | 4.142 | 4.059 | 4.113 | 648,432 | +0.06(+1.39%) |
Aug 15, 2006 | 3.927 | 4.056 | 3.925 | 4.056 | 1,058,218 | +0.14(+3.51%) |
Aug 14, 2006 | 3.895 | 3.929 | 3.867 | 3.919 | 557,829 | +0.02(+0.61%) |
Aug 11, 2006 | 3.952 | 3.964 | 3.881 | 3.895 | 361,227 | -0.06(-1.58%) |
Aug 10, 2006 | 3.887 | 3.977 | 3.860 | 3.957 | 1,128,095 | -0.00(-0.02%) |
Aug 09, 2006 | 3.992 | 3.995 | 3.948 | 3.958 | 563,159 | -0.03(-0.78%) |
Aug 08, 2006 | 4.070 | 4.075 | 3.981 | 3.990 | 1,242,384 | -0.11(-2.58%) |
Aug 07, 2006 | 4.028 | 4.114 | 3.968 | 4.095 | 1,247,714 | +0.06(+1.38%) |
Aug 04, 2006 | 4.020 | 4.167 | 4.007 | 4.039 | 3,229,134 | +0.04(+1.10%) |
Aug 03, 2006 | 3.758 | 3.995 | 3.746 | 3.995 | 5,284,577 | +0.35(+9.54%) |
Aug 02, 2006 | 3.578 | 3.648 | 3.546 | 3.648 | 1,645,064 | +0.07(+2.01%) |