Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.066 | 5.234 | 5.038 | 5.215 | 78,578,064 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.962 | 50,759,504 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,708,380 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.066 | 4.711 | 4.722 | 61,044,036 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.896 | 5.029 | 69,305,816 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.843 | 4.918 | 39,422,308 | +0.03(+0.52%) |
Aug 23, 2007 | 4.958 | 5.016 | 4.871 | 4.893 | 72,815,168 | -0.04(-0.85%) |
Aug 22, 2007 | 4.947 | 4.963 | 4.847 | 4.934 | 61,716,208 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.536 | 4.824 | 77,978,656 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.577 | 56,650,596 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.321 | 4.595 | 79,436,568 | +0.26(+5.90%) |
Aug 16, 2007 | 4.369 | 4.400 | 4.128 | 4.339 | 85,031,296 | -0.07(-1.66%) |
Aug 15, 2007 | 4.583 | 4.648 | 4.406 | 4.412 | 75,777,400 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,049,248 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,340,760 | -0.05(-1.09%) |
Aug 10, 2007 | 4.317 | 4.514 | 4.219 | 4.484 | 124,374,304 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,769,648 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 71,999,312 | +0.20(+4.61%) |
Aug 07, 2007 | 4.373 | 4.514 | 4.315 | 4.442 | 61,706,344 | +0.07(+1.59%) |
Aug 06, 2007 | 4.373 | 4.405 | 4.250 | 4.373 | 57,200,184 | +0.04(+0.85%) |
Aug 03, 2007 | 4.377 | 4.628 | 4.334 | 4.336 | 67,950,816 | -0.27(-5.93%) |
Aug 02, 2007 | 4.683 | 4.687 | 4.547 | 4.609 | 51,082,644 | -0.02(-0.44%) |
Aug 01, 2007 | 4.597 | 4.710 | 4.413 | 4.630 | 76,943,016 | -0.03(-0.74%) |
Jul 31, 2007 | 4.820 | 4.885 | 4.658 | 4.664 | 77,559,032 | +0.03(+0.59%) |
Jul 30, 2007 | 4.527 | 4.644 | 4.526 | 4.637 | 58,665,936 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.718 | 4.508 | 4.510 | 67,093,756 | -0.01(-0.25%) |
Jul 26, 2007 | 4.451 | 4.585 | 4.391 | 4.521 | 77,438,792 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.586 | 4.395 | 4.499 | 47,720,172 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.663 | 4.492 | 4.520 | 49,878,692 | -0.12(-2.64%) |
Jul 23, 2007 | 4.581 | 4.738 | 4.570 | 4.643 | 39,295,780 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.695 | 4.574 | 4.597 | 55,131,572 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.743 | 4.615 | 4.648 | 44,409,572 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.686 | 4.561 | 4.653 | 60,027,132 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.875 | 4.736 | 4.740 | 70,161,880 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.760 | 59,055,288 | +0.08(+1.81%) |
Jul 13, 2007 | 4.691 | 4.747 | 4.670 | 4.675 | 40,619,368 | -0.03(-0.61%) |
Jul 12, 2007 | 4.648 | 4.709 | 4.615 | 4.704 | 47,825,808 | +0.09(+1.93%) |
Jul 11, 2007 | 4.635 | 4.666 | 4.551 | 4.615 | 63,514,488 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.663 | 4.518 | 4.636 | 60,238,328 | +0.04(+0.98%) |
Jul 09, 2007 | 4.478 | 4.612 | 4.477 | 4.591 | 58,513,652 | +0.13(+2.90%) |
Jul 06, 2007 | 4.434 | 4.479 | 4.426 | 4.461 | 30,817,058 | +0.02(+0.48%) |
Jul 05, 2007 | 4.394 | 4.454 | 4.373 | 4.440 | 40,684,500 | +0.05(+1.07%) |
Jul 03, 2007 | 4.383 | 4.428 | 4.347 | 4.393 | 26,027,998 | +0.01(+0.16%) |
Jul 02, 2007 | 4.271 | 4.388 | 4.258 | 4.386 | 61,514,588 | +0.18(+4.16%) |
Jun 29, 2007 | 4.308 | 4.309 | 4.209 | 4.211 | 56,258,880 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.326 | 4.210 | 4.280 | 65,141,640 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.108 | 4.239 | 66,839,548 | +0.11(+2.69%) |
Jun 26, 2007 | 4.318 | 4.330 | 4.118 | 4.128 | 94,647,008 | -0.20(-4.64%) |
Jun 25, 2007 | 4.322 | 4.428 | 4.282 | 4.329 | 89,360,680 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.472 | 4.317 | 4.446 | 96,455,712 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.417 | 4.110 | 4.381 | 141,427,008 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,703,288 | +0.00(+0.10%) |
Jun 19, 2007 | 4.008 | 4.068 | 3.980 | 4.059 | 53,633,736 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.001 | 4.033 | 74,769,744 | +0.00(+0.05%) |
Jun 15, 2007 | 3.900 | 4.062 | 3.899 | 4.031 | 118,497,064 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,450,720 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.790 | 3.693 | 3.789 | 64,043,132 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,429,912 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.739 | 46,526,216 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.731 | 3.593 | 3.725 | 58,131,504 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,323,464 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,651,592 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.687 | 3.579 | 3.681 | 76,152,512 | +0.11(+2.97%) |
Jun 04, 2007 | 3.523 | 3.595 | 3.508 | 3.575 | 35,101,424 | +0.02(+0.54%) |
Jun 01, 2007 | 3.571 | 3.624 | 3.549 | 3.555 | 46,774,476 | +0.02(+0.70%) |
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.531 | 84,440,824 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.476 | 3.384 | 3.476 | 36,268,960 | +0.01(+0.24%) |
May 29, 2007 | 3.417 | 3.479 | 3.406 | 3.468 | 34,473,584 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,681,188 | +0.05(+1.57%) |
May 24, 2007 | 3.521 | 3.531 | 3.364 | 3.378 | 66,257,524 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.624 | 3.494 | 3.504 | 48,863,284 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.526 | 3.600 | 43,800,308 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.581 | 70,483,592 | +0.01(+0.31%) |
May 18, 2007 | 3.527 | 3.580 | 3.497 | 3.569 | 65,870,640 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,041,460 | -0.06(-1.66%) |
May 16, 2007 | 3.518 | 3.559 | 3.450 | 3.559 | 57,025,284 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.578 | 3.506 | 3.514 | 67,744,424 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,765,120 | -0.04(-1.00%) |
May 11, 2007 | 3.526 | 3.616 | 3.472 | 3.582 | 166,365,216 | +0.24(+7.07%) |
May 10, 2007 | 3.423 | 3.468 | 3.316 | 3.345 | 88,440,056 | -0.06(-1.85%) |
May 09, 2007 | 3.369 | 3.428 | 3.330 | 3.408 | 45,610,128 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,352,896 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.525 | 3.364 | 3.368 | 60,729,404 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,176,116 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.412 | 54,533,876 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.420 | 3.331 | 3.348 | 71,908,928 | -0.04(-1.17%) |
May 01, 2007 | 3.414 | 3.436 | 3.361 | 3.388 | 59,362,528 | +0.04(+1.06%) |
Apr 30, 2007 | 3.417 | 3.459 | 3.351 | 3.352 | 61,414,620 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.317 | 3.371 | 60,397,592 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.417 | 54,512,240 | +0.04(+1.24%) |
Apr 25, 2007 | 3.313 | 3.393 | 3.297 | 3.375 | 55,555,984 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.318 | 112,087,696 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,905,348 | -0.05(-1.63%) |
Apr 20, 2007 | 3.260 | 3.262 | 3.208 | 3.250 | 64,719,616 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,091,928 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,541,120 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,455,936 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.101 | 73,247,752 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.044 | 3.117 | 69,623,696 | +0.03(+0.82%) |
Apr 12, 2007 | 2.990 | 3.101 | 2.970 | 3.091 | 81,073,744 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.098 | 2.996 | 3.006 | 88,648,168 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,578,552 | -0.03(-1.02%) |
Apr 09, 2007 | 3.150 | 3.185 | 3.086 | 3.092 | 69,870,016 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.153 | 2.925 | 3.150 | 145,363,120 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.939 | 2.905 | 2.913 | 39,443,272 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.892 | 2.919 | 51,652,692 | -0.01(-0.38%) |
Apr 02, 2007 | 2.926 | 2.951 | 2.882 | 2.930 | 43,694,164 | -0.00(-0.10%) |
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,361,180 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,360,248 | -0.05(-1.75%) |
Mar 28, 2007 | 3.010 | 3.035 | 2.972 | 2.977 | 50,603,164 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,126,508 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,763,860 | +0.01(+0.20%) |
Mar 23, 2007 | 3.099 | 3.154 | 3.065 | 3.087 | 57,190,732 | -0.03(-1.11%) |
Mar 22, 2007 | 3.058 | 3.140 | 3.044 | 3.122 | 88,438,080 | +0.07(+2.20%) |
Mar 21, 2007 | 3.007 | 3.103 | 2.950 | 3.055 | 151,578,432 | +0.17(+5.71%) |
Mar 20, 2007 | 2.895 | 2.961 | 2.878 | 2.890 | 71,581,904 | -0.01(-0.49%) |
Mar 19, 2007 | 2.905 | 2.951 | 2.895 | 2.904 | 50,314,900 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.890 | 57,289,196 | -0.03(-0.94%) |
Mar 15, 2007 | 2.940 | 2.966 | 2.872 | 2.917 | 71,491,256 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.947 | 105,911,872 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.959 | 2.961 | 67,239,136 | -0.13(-4.22%) |
Mar 12, 2007 | 3.100 | 3.136 | 3.070 | 3.091 | 46,666,884 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.221 | 3.074 | 3.110 | 60,533,624 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,005,128 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.104 | 3.004 | 3.017 | 88,497,648 | -0.09(-2.82%) |
Mar 06, 2007 | 2.996 | 3.138 | 2.983 | 3.105 | 87,860,016 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.932 | 72,347,440 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,424,904 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.051 | 3.121 | 91,271,192 | -0.04(-1.23%) |
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,065,216 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.318 | 3.173 | 3.178 | 78,435,024 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.363 | 3.272 | 3.277 | 53,898,168 | -0.05(-1.53%) |
Feb 23, 2007 | 3.368 | 3.370 | 3.327 | 3.328 | 43,954,744 | -0.01(-0.24%) |
Feb 22, 2007 | 3.367 | 3.421 | 3.328 | 3.336 | 71,474,544 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.315 | 71,442,984 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.317 | 3.365 | 68,198,168 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,754,704 | -0.10(-3.05%) |
Feb 15, 2007 | 3.418 | 3.457 | 3.385 | 3.440 | 53,271,704 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.412 | 3.420 | 117,934,584 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.422 | 3.466 | 93,484,768 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.474 | 3.317 | 3.401 | 86,055,160 | +0.07(+2.20%) |
Feb 09, 2007 | 3.522 | 3.551 | 3.315 | 3.328 | 102,247,344 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.466 | 3.504 | 79,175,800 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.424 | 3.550 | 82,963,680 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.417 | 84,525,632 | +0.12(+3.55%) |
Feb 05, 2007 | 3.262 | 3.327 | 3.257 | 3.299 | 63,216,324 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.262 | 3.155 | 3.246 | 63,944,336 | +0.08(+2.61%) |
Feb 01, 2007 | 3.095 | 3.180 | 3.088 | 3.164 | 70,936,064 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.154 | 3.081 | 3.124 | 51,013,832 | -0.01(-0.36%) |
Jan 30, 2007 | 3.097 | 3.156 | 3.069 | 3.135 | 69,357,560 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,166,736 | -0.13(-4.10%) |
Jan 26, 2007 | 3.262 | 3.293 | 3.150 | 3.208 | 90,433,192 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,229,704 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,752,464 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,724,752 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,660,336 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.317 | 3.173 | 3.249 | 102,753,960 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,694,672 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.522 | 77,193,416 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,603,760 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.474 | 3.591 | 76,100,928 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,781,016 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,866,376 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,302,408 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.523 | 3.384 | 3.456 | 71,649,824 | +0.03(+0.74%) |
Jan 05, 2007 | 3.574 | 3.588 | 3.406 | 3.431 | 135,538,208 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.678 | 3.571 | 3.660 | 86,914,032 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.678 | 125,888,432 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,093,740 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,326,604 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.837 | 3.790 | 3.823 | 28,883,070 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,875,480 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,352,688 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,108,520 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,631,728 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.945 | 59,478,120 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.889 | 75,038,344 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,335,808 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,985,912 | +0.07(+1.77%) |
Dec 13, 2006 | 3.678 | 3.720 | 3.678 | 3.691 | 53,627,920 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,671,832 | -0.04(-1.02%) |
Dec 11, 2006 | 3.625 | 3.730 | 3.616 | 3.686 | 56,208,916 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.624 | 61,576,972 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,079,012 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,139,924 | -0.01(-0.14%) |
Dec 05, 2006 | 3.730 | 3.752 | 3.689 | 3.731 | 72,314,496 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,808,864 | +0.15(+4.05%) |
Dec 01, 2006 | 3.728 | 3.734 | 3.590 | 3.622 | 85,574,048 | -0.15(-3.92%) |
Nov 30, 2006 | 3.720 | 3.801 | 3.675 | 3.770 | 63,622,568 | +0.05(+1.34%) |
Nov 29, 2006 | 3.700 | 3.765 | 3.686 | 3.720 | 63,203,432 | +0.05(+1.47%) |
Nov 28, 2006 | 3.587 | 3.699 | 3.531 | 3.666 | 52,430,760 | +0.07(+1.87%) |
Nov 27, 2006 | 3.747 | 3.797 | 3.574 | 3.599 | 63,803,348 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.690 | 3.769 | 15,739,040 | +0.03(+0.74%) |
Nov 22, 2006 | 3.692 | 3.746 | 3.672 | 3.742 | 26,190,368 | +0.06(+1.72%) |
Nov 21, 2006 | 3.748 | 3.754 | 3.653 | 3.679 | 42,245,772 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.757 | 3.629 | 3.737 | 66,347,476 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.644 | 3.702 | 39,419,196 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.705 | 3.629 | 3.692 | 49,838,372 | +0.05(+1.29%) |
Nov 15, 2006 | 3.695 | 3.746 | 3.625 | 3.645 | 53,621,356 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.578 | 3.706 | 68,516,800 | +0.04(+1.00%) |
Nov 13, 2006 | 3.517 | 3.680 | 3.516 | 3.669 | 92,907,824 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.584 | 3.422 | 3.510 | 143,600,272 | -0.09(-2.41%) |
Nov 09, 2006 | 3.599 | 3.690 | 3.566 | 3.597 | 132,018,064 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.527 | 70,703,696 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.430 | 3.476 | 60,310,840 | +0.05(+1.52%) |
Nov 06, 2006 | 3.332 | 3.470 | 3.290 | 3.424 | 80,624,416 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.327 | 3.241 | 3.323 | 59,745,324 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.367 | 3.213 | 3.258 | 94,070,184 | -0.02(-0.68%) |
Nov 01, 2006 | 3.507 | 3.540 | 3.231 | 3.280 | 128,256,280 | -0.27(-7.71%) |
Oct 31, 2006 | 3.414 | 3.554 | 3.396 | 3.554 | 108,599,976 | +0.21(+6.41%) |
Oct 30, 2006 | 3.323 | 3.399 | 3.287 | 3.340 | 52,280,684 | +0.04(+1.20%) |
Oct 27, 2006 | 3.449 | 3.526 | 3.262 | 3.300 | 61,795,240 | -0.15(-4.31%) |
Oct 26, 2006 | 3.351 | 3.460 | 3.351 | 3.449 | 39,984,516 | +0.11(+3.17%) |
Oct 25, 2006 | 3.344 | 3.394 | 3.288 | 3.343 | 42,452,904 | +0.03(+0.92%) |
Oct 24, 2006 | 3.225 | 3.349 | 3.216 | 3.313 | 56,607,688 | +0.09(+2.91%) |
Oct 23, 2006 | 3.233 | 3.312 | 3.211 | 3.219 | 30,824,972 | -0.02(-0.66%) |
Oct 20, 2006 | 3.303 | 3.305 | 3.193 | 3.240 | 39,187,972 | -0.04(-1.15%) |
Oct 19, 2006 | 3.205 | 3.302 | 3.179 | 3.278 | 51,641,692 | +0.06(+1.90%) |
Oct 18, 2006 | 3.354 | 3.389 | 3.193 | 3.217 | 89,688,624 | -0.09(-2.65%) |
Oct 17, 2006 | 3.380 | 3.403 | 3.272 | 3.304 | 57,414,300 | -0.13(-3.83%) |
Oct 16, 2006 | 3.453 | 3.509 | 3.375 | 3.436 | 52,213,252 | -0.01(-0.18%) |
Oct 13, 2006 | 3.299 | 3.461 | 3.245 | 3.442 | 63,683,076 | +0.13(+3.97%) |
Oct 12, 2006 | 3.316 | 3.379 | 3.263 | 3.311 | 45,209,268 | +0.01(+0.40%) |
Oct 11, 2006 | 3.262 | 3.355 | 3.212 | 3.297 | 52,537,208 | +0.02(+0.56%) |
Oct 10, 2006 | 3.338 | 3.351 | 3.241 | 3.279 | 68,093,224 | -0.08(-2.28%) |
Oct 09, 2006 | 3.145 | 3.397 | 3.136 | 3.355 | 101,631,256 | +0.20(+6.43%) |
Oct 06, 2006 | 3.083 | 3.185 | 3.074 | 3.153 | 64,709,308 | +0.07(+2.42%) |
Oct 05, 2006 | 3.156 | 3.187 | 3.070 | 3.078 | 72,265,648 | -0.09(-2.83%) |
Oct 04, 2006 | 2.889 | 3.169 | 2.880 | 3.168 | 159,205,792 | +0.28(+9.82%) |
Oct 03, 2006 | 2.885 | 2.907 | 2.820 | 2.885 | 98,948,064 | -0.06(-1.87%) |
Oct 02, 2006 | 3.002 | 3.021 | 2.915 | 2.940 | 70,577,984 | -0.08(-2.53%) |
Sep 29, 2006 | 3.034 | 3.058 | 3.000 | 3.016 | 40,761,468 | +0.00(+0.07%) |
Sep 28, 2006 | 2.952 | 3.026 | 2.939 | 3.014 | 70,576,848 | -0.06(-1.89%) |
Sep 27, 2006 | 3.072 | 3.170 | 3.043 | 3.072 | 63,104,540 | -0.01(-0.30%) |
Sep 26, 2006 | 3.144 | 3.153 | 3.042 | 3.081 | 56,263,536 | -0.07(-2.11%) |
Sep 25, 2006 | 3.084 | 3.161 | 3.001 | 3.148 | 74,616,592 | +0.11(+3.59%) |
Sep 22, 2006 | 3.122 | 3.141 | 3.004 | 3.038 | 71,220,736 | -0.09(-2.96%) |
Sep 21, 2006 | 3.154 | 3.185 | 3.102 | 3.131 | 58,768,376 | -0.03(-0.81%) |
Sep 20, 2006 | 3.085 | 3.161 | 3.079 | 3.157 | 55,809,792 | +0.11(+3.65%) |
Sep 19, 2006 | 3.107 | 3.129 | 3.020 | 3.046 | 77,185,264 | -0.08(-2.61%) |
Sep 18, 2006 | 3.021 | 3.132 | 3.012 | 3.127 | 86,543,168 | +0.11(+3.79%) |
Sep 15, 2006 | 2.991 | 3.027 | 2.951 | 3.013 | 70,875,064 | +0.06(+1.97%) |
Sep 14, 2006 | 2.952 | 3.007 | 2.916 | 2.955 | 46,752,108 | -0.01(-0.38%) |
Sep 13, 2006 | 2.950 | 3.005 | 2.941 | 2.966 | 51,920,876 | +0.02(+0.80%) |
Sep 12, 2006 | 2.854 | 2.961 | 2.847 | 2.943 | 54,342,688 | +0.08(+2.63%) |
Sep 11, 2006 | 2.760 | 2.900 | 2.729 | 2.867 | 65,215,392 | +0.04(+1.55%) |
Sep 08, 2006 | 2.859 | 2.871 | 2.761 | 2.823 | 48,833,600 | +0.01(+0.33%) |
Sep 07, 2006 | 2.714 | 2.876 | 2.685 | 2.814 | 80,976,800 | +0.06(+1.99%) |
Sep 06, 2006 | 2.854 | 2.858 | 2.752 | 2.759 | 53,804,976 | -0.15(-5.02%) |
Sep 05, 2006 | 2.852 | 2.916 | 2.810 | 2.905 | 59,910,704 | +0.06(+2.19%) |