Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.799 | 6.909 | 6.739 | 6.838 | 8,034,228 | +0.32(+4.89%) |
Aug 30, 2007 | 6.386 | 6.745 | 6.366 | 6.520 | 8,344,292 | +0.05(+0.79%) |
Aug 29, 2007 | 6.360 | 6.591 | 6.304 | 6.469 | 7,016,855 | +0.25(+4.07%) |
Aug 28, 2007 | 6.463 | 6.469 | 6.176 | 6.215 | 9,514,940 | -0.37(-5.62%) |
Aug 27, 2007 | 6.662 | 6.690 | 6.471 | 6.585 | 4,914,410 | -0.04(-0.64%) |
Aug 24, 2007 | 6.426 | 6.710 | 6.380 | 6.628 | 9,359,908 | +0.20(+3.14%) |
Aug 23, 2007 | 6.543 | 6.571 | 6.224 | 6.426 | 9,568,009 | +0.04(+0.67%) |
Aug 22, 2007 | 6.210 | 6.395 | 6.153 | 6.383 | 8,757,007 | +0.41(+6.86%) |
Aug 21, 2007 | 5.857 | 6.076 | 5.820 | 5.974 | 8,200,506 | +0.12(+2.04%) |
Aug 20, 2007 | 5.914 | 5.922 | 5.604 | 5.854 | 9,124,724 | +0.05(+0.88%) |
Aug 17, 2007 | 5.922 | 5.999 | 5.464 | 5.803 | 14,546,967 | +0.29(+5.21%) |
Aug 16, 2007 | 5.311 | 5.689 | 0.0028 | 5.516 | 27,917,156 | -0.42(-7.00%) |
Aug 15, 2007 | 6.153 | 6.363 | 5.900 | 5.931 | 14,319,889 | -0.39(-6.21%) |
Aug 14, 2007 | 6.571 | 6.616 | 6.264 | 6.324 | 9,679,266 | -0.31(-4.71%) |
Aug 13, 2007 | 6.813 | 6.850 | 6.534 | 6.636 | 9,887,227 | -0.11(-1.64%) |
Aug 10, 2007 | 6.577 | 6.767 | 6.420 | 6.747 | 10,865,227 | -0.22(-3.14%) |
Aug 09, 2007 | 7.003 | 7.165 | 6.861 | 6.966 | 8,924,526 | -0.37(-5.00%) |
Aug 08, 2007 | 7.276 | 7.544 | 7.183 | 7.333 | 9,131,126 | +0.14(+1.94%) |
Aug 07, 2007 | 7.026 | 7.254 | 6.927 | 7.194 | 7,671,785 | +0.14(+2.02%) |
Aug 06, 2007 | 6.989 | 7.066 | 6.685 | 7.052 | 12,819,049 | -0.01(-0.08%) |
Aug 03, 2007 | 7.129 | 7.328 | 7.009 | 7.057 | 6,957,795 | -0.27(-3.69%) |
Aug 02, 2007 | 7.308 | 7.427 | 7.222 | 7.328 | 10,261,975 | +0.13(+1.86%) |
Aug 01, 2007 | 7.015 | 7.285 | 7.001 | 7.194 | 12,599,403 | +0.01(+0.08%) |
Jul 31, 2007 | 7.393 | 7.495 | 7.188 | 7.188 | 11,262,474 | -0.03(-0.35%) |
Jul 30, 2007 | 7.177 | 7.239 | 6.989 | 7.214 | 12,635,612 | +0.17(+2.38%) |
Jul 27, 2007 | 7.274 | 7.336 | 6.918 | 7.046 | 12,892,592 | -0.19(-2.67%) |
Jul 26, 2007 | 7.211 | 7.291 | 6.914 | 7.239 | 16,511,560 | -0.41(-5.32%) |
Jul 25, 2007 | 7.715 | 7.806 | 7.333 | 7.646 | 9,641,173 | +0.06(+0.75%) |
Jul 24, 2007 | 7.962 | 7.973 | 7.427 | 7.589 | 8,876,533 | -0.40(-4.95%) |
Jul 23, 2007 | 8.005 | 8.007 | 7.897 | 7.985 | 9,183,784 | +0.09(+1.19%) |
Jul 20, 2007 | 7.936 | 7.956 | 7.837 | 7.891 | 4,894,573 | -0.07(-0.93%) |
Jul 19, 2007 | 7.965 | 8.005 | 7.914 | 7.965 | 9,741,107 | +0.09(+1.08%) |
Jul 18, 2007 | 7.808 | 7.891 | 7.754 | 7.879 | 7,179,269 | +0.05(+0.69%) |
Jul 17, 2007 | 7.823 | 7.862 | 7.749 | 7.825 | 5,724,924 | +0.07(+0.95%) |
Jul 16, 2007 | 7.811 | 7.825 | 7.692 | 7.751 | 5,159,990 | -0.09(-1.09%) |
Jul 13, 2007 | 7.865 | 7.865 | 7.746 | 7.837 | 6,112,327 | -0.01(-0.18%) |
Jul 12, 2007 | 7.794 | 7.874 | 7.680 | 7.851 | 11,651,811 | +0.08(+1.02%) |
Jul 11, 2007 | 7.550 | 7.879 | 7.507 | 7.771 | 10,156,862 | +0.11(+1.37%) |
Jul 10, 2007 | 7.626 | 7.803 | 7.558 | 7.666 | 6,686,402 | -0.18(-2.36%) |
Jul 09, 2007 | 7.871 | 7.919 | 7.778 | 7.851 | 3,845,560 | +0.14(+1.81%) |
Jul 06, 2007 | 7.612 | 7.732 | 7.552 | 7.712 | 5,458,804 | +0.15(+1.96%) |
Jul 05, 2007 | 7.527 | 7.604 | 7.424 | 7.564 | 4,888,596 | +0.04(+0.49%) |
Jul 03, 2007 | 7.561 | 7.618 | 7.441 | 7.527 | 4,026,606 | +0.00(+0.00%) |
Jul 02, 2007 | 7.339 | 7.527 | 7.330 | 7.527 | 5,580,790 | +0.21(+2.88%) |
Jun 29, 2007 | 7.370 | 7.407 | 7.239 | 7.316 | 6,097,123 | +0.03(+0.39%) |
Jun 28, 2007 | 7.111 | 7.367 | 7.100 | 7.288 | 6,630,857 | +0.20(+2.81%) |
Jun 27, 2007 | 6.884 | 7.089 | 6.867 | 7.089 | 4,681,887 | +0.11(+1.55%) |
Jun 26, 2007 | 7.086 | 7.131 | 6.964 | 6.981 | 5,679,223 | -0.02(-0.28%) |
Jun 25, 2007 | 7.029 | 7.174 | 6.858 | 7.001 | 4,730,401 | -0.07(-1.01%) |
Jun 22, 2007 | 7.245 | 7.257 | 7.035 | 7.072 | 5,246,821 | -0.19(-2.59%) |
Jun 21, 2007 | 6.969 | 7.288 | 6.939 | 7.259 | 7,478,786 | +0.26(+3.70%) |
Jun 20, 2007 | 7.160 | 7.183 | 6.961 | 7.001 | 6,389,345 | -0.11(-1.56%) |
Jun 19, 2007 | 7.171 | 7.171 | 7.060 | 7.111 | 5,861,324 | -0.07(-0.99%) |
Jun 18, 2007 | 7.237 | 7.237 | 7.069 | 7.183 | 4,010,083 | +0.01(+0.12%) |
Jun 15, 2007 | 7.103 | 7.217 | 7.103 | 7.174 | 6,539,456 | +0.20(+2.94%) |
Jun 14, 2007 | 6.941 | 7.001 | 6.864 | 6.969 | 7,466,833 | +0.15(+2.13%) |
Jun 13, 2007 | 6.594 | 6.898 | 6.571 | 6.824 | 9,791,255 | +0.36(+5.54%) |
Jun 12, 2007 | 6.594 | 6.642 | 6.449 | 6.466 | 7,256,257 | -0.16(-2.45%) |
Jun 11, 2007 | 6.685 | 6.719 | 6.577 | 6.628 | 8,701,463 | +0.00(+0.00%) |
Jun 08, 2007 | 6.392 | 6.631 | 6.383 | 6.628 | 10,509,737 | +0.24(+3.83%) |
Jun 07, 2007 | 6.543 | 6.727 | 6.341 | 6.383 | 6,027,253 | -0.23(-3.44%) |
Jun 06, 2007 | 6.745 | 6.747 | 6.528 | 6.611 | 7,520,620 | -0.21(-3.05%) |
Jun 05, 2007 | 6.816 | 6.858 | 6.725 | 6.818 | 6,190,371 | +0.00(+0.04%) |
Jun 04, 2007 | 6.608 | 6.827 | 6.608 | 6.816 | 8,121,412 | +0.03(+0.38%) |
Jun 01, 2007 | 6.520 | 6.816 | 6.517 | 6.790 | 7,377,541 | +0.32(+4.97%) |
May 31, 2007 | 6.471 | 6.543 | 6.420 | 6.469 | 7,263,288 | +0.05(+0.75%) |
May 30, 2007 | 6.119 | 6.446 | 6.099 | 6.420 | 7,914,351 | +0.17(+2.73%) |
May 29, 2007 | 6.372 | 6.403 | 6.187 | 6.250 | 6,370,714 | +0.07(+1.15%) |
May 25, 2007 | 6.073 | 6.178 | 6.050 | 6.178 | 5,694,691 | +0.23(+3.87%) |
May 24, 2007 | 6.113 | 6.213 | 5.905 | 5.948 | 9,058,711 | -0.26(-4.26%) |
May 23, 2007 | 6.369 | 6.432 | 6.198 | 6.213 | 7,988,000 | -0.07(-1.13%) |
May 22, 2007 | 6.429 | 6.457 | 6.284 | 6.284 | 8,202,970 | -0.12(-1.91%) |
May 21, 2007 | 6.343 | 6.483 | 6.321 | 6.406 | 5,628,565 | +0.10(+1.62%) |
May 18, 2007 | 6.272 | 6.321 | 6.190 | 6.304 | 5,298,499 | +0.02(+0.36%) |
May 17, 2007 | 6.255 | 6.312 | 6.147 | 6.281 | 5,737,228 | -0.02(-0.27%) |
May 16, 2007 | 6.116 | 6.301 | 6.062 | 6.298 | 13,377,726 | +0.30(+4.98%) |
May 15, 2007 | 5.902 | 6.039 | 5.843 | 5.999 | 6,727,181 | +0.11(+1.79%) |
May 14, 2007 | 5.928 | 6.116 | 5.863 | 5.894 | 3,408,781 | -0.00(-0.05%) |
May 11, 2007 | 5.803 | 5.928 | 5.786 | 5.897 | 4,741,299 | +0.08(+1.42%) |
May 10, 2007 | 5.931 | 5.996 | 5.786 | 5.814 | 6,885,296 | -0.16(-2.76%) |
May 09, 2007 | 5.809 | 5.982 | 5.789 | 5.979 | 6,423,094 | +0.16(+2.79%) |
May 08, 2007 | 5.860 | 5.860 | 5.732 | 5.817 | 5,499,934 | -0.05(-0.87%) |
May 07, 2007 | 5.888 | 5.911 | 5.840 | 5.868 | 5,322,172 | +0.00(+0.00%) |
May 04, 2007 | 5.937 | 5.942 | 5.831 | 5.868 | 5,625,085 | -0.03(-0.58%) |
May 03, 2007 | 5.854 | 5.928 | 5.831 | 5.902 | 8,831,535 | +0.13(+2.22%) |
May 02, 2007 | 5.763 | 5.817 | 5.718 | 5.774 | 7,693,229 | +0.11(+2.01%) |
May 01, 2007 | 5.732 | 5.774 | 5.621 | 5.661 | 4,747,992 | -0.04(-0.65%) |
Apr 30, 2007 | 5.720 | 5.817 | 5.675 | 5.698 | 8,675,097 | -0.03(-0.60%) |
Apr 27, 2007 | 5.649 | 5.735 | 5.518 | 5.732 | 12,909,466 | +0.00(+0.00%) |
Apr 26, 2007 | 5.780 | 5.792 | 5.669 | 5.732 | 10,079,874 | -0.07(-1.27%) |
Apr 25, 2007 | 5.826 | 5.848 | 5.738 | 5.806 | 6,750,031 | +0.09(+1.59%) |
Apr 24, 2007 | 5.800 | 5.826 | 5.655 | 5.715 | 5,727,736 | -0.13(-2.24%) |
Apr 23, 2007 | 5.831 | 5.934 | 5.820 | 5.846 | 3,413,158 | -0.02(-0.34%) |
Apr 20, 2007 | 5.931 | 5.945 | 5.783 | 5.866 | 7,410,938 | +0.12(+2.08%) |
Apr 19, 2007 | 5.612 | 5.814 | 5.587 | 5.746 | 7,092,437 | +0.03(+0.50%) |
Apr 18, 2007 | 5.592 | 5.820 | 5.575 | 5.718 | 8,018,170 | +0.11(+2.03%) |
Apr 17, 2007 | 5.698 | 5.735 | 5.590 | 5.604 | 5,036,165 | -0.08(-1.35%) |
Apr 16, 2007 | 5.615 | 5.709 | 5.615 | 5.681 | 4,829,537 | +0.12(+2.15%) |
Apr 13, 2007 | 5.521 | 5.575 | 5.466 | 5.561 | 5,965,030 | +0.07(+1.30%) |
Apr 12, 2007 | 5.408 | 5.499 | 5.348 | 5.490 | 5,303,772 | +0.05(+0.89%) |
Apr 11, 2007 | 5.553 | 5.555 | 5.345 | 5.442 | 8,161,488 | -0.11(-1.90%) |
Apr 10, 2007 | 5.524 | 5.624 | 5.501 | 5.547 | 5,986,122 | -0.04(-0.66%) |
Apr 09, 2007 | 5.442 | 5.615 | 5.442 | 5.584 | 8,900,438 | +0.22(+4.03%) |
Apr 05, 2007 | 5.368 | 5.445 | 5.348 | 5.368 | 5,845,856 | -0.06(-1.10%) |
Apr 04, 2007 | 5.311 | 5.445 | 5.302 | 5.427 | 6,522,581 | +0.10(+1.92%) |
Apr 03, 2007 | 5.280 | 5.371 | 5.262 | 5.325 | 6,362,980 | +0.10(+1.96%) |
Apr 02, 2007 | 5.163 | 5.254 | 5.163 | 5.223 | 4,591,540 | +0.07(+1.27%) |
Mar 30, 2007 | 5.080 | 5.183 | 5.078 | 5.157 | 6,435,236 | +0.06(+1.17%) |
Mar 29, 2007 | 5.069 | 5.106 | 4.978 | 5.097 | 6,571,798 | +0.14(+2.75%) |
Mar 28, 2007 | 5.009 | 5.015 | 4.864 | 4.961 | 6,771,124 | -0.11(-2.13%) |
Mar 27, 2007 | 5.129 | 5.129 | 5.043 | 5.069 | 2,765,259 | -0.08(-1.55%) |
Mar 26, 2007 | 5.174 | 5.191 | 5.043 | 5.149 | 4,103,243 | -0.02(-0.39%) |
Mar 23, 2007 | 5.103 | 5.189 | 5.066 | 5.169 | 4,016,411 | +0.07(+1.34%) |
Mar 22, 2007 | 5.120 | 5.177 | 5.058 | 5.100 | 5,471,459 | -0.01(-0.22%) |
Mar 21, 2007 | 4.921 | 5.115 | 4.921 | 5.112 | 7,030,917 | +0.21(+4.29%) |
Mar 20, 2007 | 4.870 | 4.924 | 4.822 | 4.901 | 5,171,942 | +0.09(+1.95%) |
Mar 19, 2007 | 4.750 | 4.836 | 4.694 | 4.807 | 5,411,345 | +0.12(+2.49%) |
Mar 16, 2007 | 4.782 | 4.827 | 4.642 | 4.691 | 6,037,448 | -0.04(-0.90%) |
Mar 15, 2007 | 4.739 | 4.847 | 4.702 | 4.733 | 7,023,183 | -0.03(-0.60%) |
Mar 14, 2007 | 4.622 | 4.779 | 4.563 | 4.762 | 8,431,124 | +0.10(+2.14%) |
Mar 13, 2007 | 4.924 | 4.878 | 4.662 | 4.662 | 9,637,278 | -0.26(-5.31%) |
Mar 12, 2007 | 4.873 | 4.967 | 4.853 | 4.924 | 9,206,986 | +0.08(+1.58%) |
Mar 09, 2007 | 4.836 | 4.876 | 4.745 | 4.847 | 7,337,465 | +0.10(+2.16%) |
Mar 08, 2007 | 4.776 | 4.816 | 4.725 | 4.745 | 5,839,528 | +0.07(+1.58%) |
Mar 07, 2007 | 4.674 | 4.731 | 4.645 | 4.671 | 4,915,314 | +0.01(+0.31%) |
Mar 06, 2007 | 4.608 | 4.685 | 4.529 | 4.657 | 6,055,728 | +0.22(+4.87%) |
Mar 05, 2007 | 4.395 | 4.591 | 4.378 | 4.440 | 8,853,682 | -0.18(-4.00%) |
Mar 02, 2007 | 4.787 | 4.816 | 4.594 | 4.625 | 8,120,709 | -0.17(-3.56%) |
Mar 01, 2007 | 4.668 | 4.861 | 4.603 | 4.796 | 8,634,890 | -0.10(-2.03%) |
Feb 28, 2007 | 4.824 | 4.933 | 4.753 | 4.896 | 9,379,595 | +0.09(+1.77%) |
Feb 27, 2007 | 5.021 | 5.069 | 4.665 | 4.810 | 13,262,418 | -0.54(-10.15%) |
Feb 26, 2007 | 5.322 | 5.354 | 5.280 | 5.354 | 4,372,878 | +0.09(+1.73%) |
Feb 23, 2007 | 5.288 | 5.328 | 5.200 | 5.262 | 5,026,051 | -0.09(-1.75%) |
Feb 22, 2007 | 5.399 | 5.439 | 5.291 | 5.356 | 4,848,520 | -0.08(-1.41%) |
Feb 21, 2007 | 5.410 | 5.459 | 5.328 | 5.433 | 5,017,262 | +0.04(+0.74%) |
Feb 20, 2007 | 5.311 | 5.410 | 5.234 | 5.393 | 4,834,458 | +0.07(+1.28%) |
Feb 16, 2007 | 5.262 | 5.339 | 5.234 | 5.325 | 4,691,379 | +0.01(+0.16%) |
Feb 15, 2007 | 5.234 | 5.351 | 5.183 | 5.317 | 5,230,650 | +0.05(+1.03%) |
Feb 14, 2007 | 5.228 | 5.325 | 5.197 | 5.262 | 8,574,203 | +0.09(+1.82%) |
Feb 13, 2007 | 4.904 | 5.189 | 4.893 | 5.169 | 11,918,715 | +0.31(+6.38%) |
Feb 12, 2007 | 4.935 | 4.958 | 4.827 | 4.859 | 5,023,583 | -0.07(-1.50%) |
Feb 09, 2007 | 4.964 | 4.967 | 4.876 | 4.933 | 4,939,922 | -0.02(-0.34%) |
Feb 08, 2007 | 4.901 | 5.001 | 4.878 | 4.950 | 8,262,030 | -0.07(-1.42%) |
Feb 07, 2007 | 5.106 | 5.106 | 4.978 | 5.021 | 5,917,219 | -0.16(-3.02%) |
Feb 06, 2007 | 5.120 | 5.234 | 5.066 | 5.177 | 11,868,539 | +0.24(+4.96%) |
Feb 05, 2007 | 4.938 | 5.006 | 4.913 | 4.933 | 8,579,828 | +0.08(+1.58%) |
Feb 02, 2007 | 4.867 | 4.878 | 4.773 | 4.856 | 3,607,212 | +0.01(+0.29%) |
Feb 01, 2007 | 4.833 | 4.878 | 4.790 | 4.841 | 5,029,566 | +0.03(+0.71%) |
Jan 31, 2007 | 4.745 | 4.830 | 4.711 | 4.807 | 5,377,948 | +0.09(+1.81%) |
Jan 30, 2007 | 4.654 | 4.739 | 4.637 | 4.722 | 4,893,869 | +0.08(+1.65%) |
Jan 29, 2007 | 4.694 | 4.742 | 4.642 | 4.645 | 4,859,418 | -0.05(-1.03%) |
Jan 26, 2007 | 4.699 | 4.722 | 4.651 | 4.694 | 5,050,307 | +0.03(+0.67%) |
Jan 25, 2007 | 4.708 | 4.722 | 4.611 | 4.662 | 6,554,572 | -0.06(-1.32%) |
Jan 24, 2007 | 4.625 | 4.725 | 4.571 | 4.725 | 7,647,528 | +0.16(+3.49%) |
Jan 23, 2007 | 4.466 | 4.591 | 4.452 | 4.566 | 6,363,331 | +0.16(+3.55%) |
Jan 22, 2007 | 4.455 | 4.463 | 4.378 | 4.409 | 4,608,766 | +0.04(+0.98%) |
Jan 19, 2007 | 4.332 | 4.372 | 4.312 | 4.366 | 4,659,740 | +0.05(+1.05%) |
Jan 18, 2007 | 4.412 | 4.418 | 4.281 | 4.321 | 3,308,749 | -0.00(-0.07%) |
Jan 17, 2007 | 4.267 | 4.352 | 4.244 | 4.324 | 7,617,295 | -0.03(-0.65%) |
Jan 16, 2007 | 4.352 | 4.392 | 4.315 | 4.352 | 7,306,880 | -0.11(-2.36%) |
Jan 12, 2007 | 4.426 | 4.466 | 4.383 | 4.457 | 3,562,917 | +0.04(+0.97%) |
Jan 11, 2007 | 4.452 | 4.511 | 4.389 | 4.415 | 3,079,541 | +0.00(+0.06%) |
Jan 10, 2007 | 4.310 | 4.443 | 4.224 | 4.412 | 5,539,308 | +0.02(+0.39%) |
Jan 09, 2007 | 4.457 | 4.457 | 4.338 | 4.395 | 5,686,605 | -0.13(-2.77%) |
Jan 08, 2007 | 4.440 | 4.520 | 4.383 | 4.520 | 5,122,023 | +0.09(+2.06%) |
Jan 05, 2007 | 4.631 | 4.631 | 4.378 | 4.429 | 6,078,930 | -0.16(-3.47%) |
Jan 04, 2007 | 4.671 | 4.679 | 4.540 | 4.588 | 6,511,683 | -0.08(-1.77%) |
Jan 03, 2007 | 4.807 | 4.822 | 4.665 | 4.671 | 9,733,953 | +0.12(+2.62%) |
Dec 29, 2006 | 4.651 | 4.674 | 4.520 | 4.551 | 3,388,198 | -0.08(-1.78%) |
Dec 28, 2006 | 4.674 | 4.694 | 4.608 | 4.634 | 3,258,126 | -0.02(-0.37%) |
Dec 27, 2006 | 4.580 | 4.654 | 4.551 | 4.651 | 3,357,614 | +0.13(+2.83%) |
Dec 26, 2006 | 4.503 | 4.548 | 4.500 | 4.523 | 1,947,915 | +0.01(+0.25%) |
Dec 22, 2006 | 4.492 | 4.517 | 4.432 | 4.511 | 2,860,880 | +0.05(+1.15%) |
Dec 21, 2006 | 4.489 | 4.489 | 4.401 | 4.460 | 2,736,432 | -0.03(-0.63%) |
Dec 20, 2006 | 4.548 | 4.574 | 4.480 | 4.489 | 2,336,725 | -0.05(-1.00%) |
Dec 19, 2006 | 4.497 | 4.548 | 4.457 | 4.534 | 3,581,549 | -0.03(-0.69%) |
Dec 18, 2006 | 4.645 | 4.648 | 4.540 | 4.566 | 2,829,241 | -0.04(-0.80%) |
Dec 15, 2006 | 4.637 | 4.645 | 4.557 | 4.603 | 2,969,156 | -0.01(-0.12%) |
Dec 14, 2006 | 4.580 | 4.634 | 4.566 | 4.608 | 3,121,727 | +0.05(+1.12%) |
Dec 13, 2006 | 4.577 | 4.580 | 4.497 | 4.557 | 4,048,050 | -0.02(-0.44%) |
Dec 12, 2006 | 4.654 | 4.688 | 4.548 | 4.577 | 4,427,368 | -0.07(-1.41%) |
Dec 11, 2006 | 4.694 | 4.708 | 4.631 | 4.642 | 3,261,642 | -0.01(-0.24%) |
Dec 08, 2006 | 4.608 | 4.688 | 4.608 | 4.654 | 3,782,281 | +0.01(+0.25%) |
Dec 07, 2006 | 4.637 | 4.674 | 4.617 | 4.642 | 2,906,932 | +0.03(+0.74%) |
Dec 06, 2006 | 4.631 | 4.679 | 4.594 | 4.608 | 3,899,346 | -0.00(-0.06%) |
Dec 05, 2006 | 4.566 | 4.642 | 4.551 | 4.611 | 4,876,644 | +0.09(+1.95%) |
Dec 04, 2006 | 4.395 | 4.540 | 4.386 | 4.523 | 3,273,243 | +0.10(+2.18%) |
Dec 01, 2006 | 4.415 | 4.526 | 4.406 | 4.426 | 4,203,433 | -0.05(-1.21%) |
Nov 30, 2006 | 4.452 | 4.511 | 4.389 | 4.480 | 3,031,028 | +0.01(+0.25%) |
Nov 29, 2006 | 4.403 | 4.477 | 4.386 | 4.469 | 4,552,518 | +0.10(+2.35%) |
Nov 28, 2006 | 4.295 | 4.372 | 4.270 | 4.366 | 5,285,492 | +0.02(+0.46%) |
Nov 27, 2006 | 4.492 | 4.494 | 4.327 | 4.347 | 3,325,623 | -0.08(-1.80%) |
Nov 24, 2006 | 4.381 | 4.452 | 4.375 | 4.426 | 1,855,107 | -0.00(-0.06%) |
Nov 22, 2006 | 4.432 | 4.440 | 4.364 | 4.429 | 3,022,239 | +0.02(+0.52%) |
Nov 21, 2006 | 4.341 | 4.426 | 4.332 | 4.406 | 4,424,907 | +0.07(+1.51%) |
Nov 20, 2006 | 4.338 | 4.420 | 4.307 | 4.341 | 4,338,779 | +0.07(+1.73%) |
Nov 17, 2006 | 4.244 | 4.281 | 4.204 | 4.267 | 5,953,077 | -0.01(-0.13%) |
Nov 16, 2006 | 4.438 | 4.438 | 4.267 | 4.273 | 4,677,669 | -0.09(-2.09%) |
Nov 15, 2006 | 4.352 | 4.418 | 4.327 | 4.364 | 4,595,759 | -0.01(-0.20%) |
Nov 14, 2006 | 4.366 | 4.401 | 4.338 | 4.372 | 4,693,488 | +0.07(+1.72%) |
Nov 13, 2006 | 4.267 | 4.338 | 4.255 | 4.298 | 3,769,626 | -0.03(-0.66%) |
Nov 10, 2006 | 4.392 | 4.395 | 4.238 | 4.327 | 4,313,819 | -0.07(-1.49%) |
Nov 09, 2006 | 4.480 | 4.492 | 4.307 | 4.392 | 6,498,676 | -0.02(-0.45%) |
Nov 08, 2006 | 4.366 | 4.449 | 4.352 | 4.412 | 6,013,191 | -0.02(-0.51%) |
Nov 07, 2006 | 4.463 | 4.463 | 4.369 | 4.435 | 3,902,158 | -0.02(-0.38%) |
Nov 06, 2006 | 4.395 | 4.523 | 4.375 | 4.452 | 8,643,809 | +0.15(+3.57%) |
Nov 03, 2006 | 4.312 | 4.347 | 4.261 | 4.298 | 5,651,451 | +0.11(+2.58%) |
Nov 02, 2006 | 4.196 | 4.224 | 4.133 | 4.190 | 3,220,511 | -0.05(-1.14%) |
Nov 01, 2006 | 4.264 | 4.321 | 4.201 | 4.238 | 5,251,392 | +0.04(+0.88%) |
Oct 31, 2006 | 4.153 | 4.227 | 4.153 | 4.201 | 3,547,097 | +0.07(+1.79%) |
Oct 30, 2006 | 4.187 | 4.233 | 4.125 | 4.127 | 5,570,595 | -0.15(-3.59%) |
Oct 27, 2006 | 4.312 | 4.352 | 4.255 | 4.281 | 3,030,676 | -0.07(-1.51%) |
Oct 26, 2006 | 4.295 | 4.361 | 4.295 | 4.347 | 3,522,841 | +0.00(+0.07%) |
Oct 25, 2006 | 4.267 | 4.355 | 4.250 | 4.344 | 5,995,263 | +0.08(+1.80%) |
Oct 24, 2006 | 4.267 | 4.275 | 4.204 | 4.267 | 6,451,569 | +0.04(+1.01%) |
Oct 23, 2006 | 4.068 | 4.224 | 4.062 | 4.224 | 3,333,006 | +0.10(+2.41%) |
Oct 20, 2006 | 4.142 | 4.145 | 4.076 | 4.125 | 3,609,321 | -0.05(-1.23%) |
Oct 19, 2006 | 4.147 | 4.213 | 4.142 | 4.176 | 4,212,574 | +0.01(+0.27%) |
Oct 18, 2006 | 4.210 | 4.267 | 4.145 | 4.164 | 6,567,579 | -0.03(-0.75%) |
Oct 17, 2006 | 4.162 | 4.216 | 4.108 | 4.196 | 4,500,841 | -0.03(-0.81%) |
Oct 16, 2006 | 4.167 | 4.244 | 4.122 | 4.230 | 4,472,718 | +0.11(+2.55%) |
Oct 13, 2006 | 4.176 | 4.207 | 4.108 | 4.125 | 5,011,286 | -0.05(-1.16%) |
Oct 12, 2006 | 3.997 | 4.173 | 3.994 | 4.173 | 3,665,920 | +0.13(+3.24%) |
Oct 11, 2006 | 4.036 | 4.073 | 3.980 | 4.042 | 4,230,151 | -0.02(-0.42%) |
Oct 10, 2006 | 4.034 | 4.082 | 4.005 | 4.059 | 4,565,174 | +0.07(+1.86%) |
Oct 09, 2006 | 3.945 | 4.071 | 3.945 | 3.985 | 6,017,058 | +0.05(+1.23%) |
Oct 06, 2006 | 3.889 | 3.960 | 3.869 | 3.937 | 5,111,476 | -0.01(-0.22%) |
Oct 05, 2006 | 3.889 | 3.968 | 3.871 | 3.945 | 5,168,075 | +0.07(+1.84%) |
Oct 04, 2006 | 3.763 | 3.886 | 3.741 | 3.874 | 5,892,611 | +0.11(+3.03%) |
Oct 03, 2006 | 3.852 | 3.852 | 3.749 | 3.761 | 8,058,134 | -0.11(-2.72%) |
Oct 02, 2006 | 3.897 | 3.934 | 3.857 | 3.866 | 4,308,194 | +0.01(+0.30%) |
Sep 29, 2006 | 3.852 | 3.906 | 3.818 | 3.854 | 3,336,170 | +0.00(+0.07%) |
Sep 28, 2006 | 3.834 | 3.889 | 3.803 | 3.852 | 5,996,317 | +0.05(+1.27%) |
Sep 27, 2006 | 3.755 | 3.826 | 3.738 | 3.803 | 7,869,002 | +0.06(+1.52%) |
Sep 26, 2006 | 3.684 | 3.792 | 3.675 | 3.746 | 8,974,262 | +0.08(+2.25%) |
Sep 25, 2006 | 3.650 | 3.675 | 3.559 | 3.664 | 10,364,978 | -0.02(-0.54%) |
Sep 22, 2006 | 3.701 | 3.763 | 3.635 | 3.684 | 5,264,399 | -0.02(-0.61%) |
Sep 21, 2006 | 3.775 | 3.857 | 3.687 | 3.706 | 6,237,126 | -0.09(-2.32%) |
Sep 20, 2006 | 3.889 | 3.937 | 3.741 | 3.795 | 5,944,288 | -0.12(-3.12%) |
Sep 19, 2006 | 3.931 | 3.962 | 3.849 | 3.917 | 7,282,975 | -0.10(-2.55%) |
Sep 18, 2006 | 3.985 | 4.079 | 3.934 | 4.019 | 3,618,813 | +0.07(+1.87%) |
Sep 15, 2006 | 3.974 | 3.991 | 3.926 | 3.945 | 2,373,286 | -0.03(-0.79%) |
Sep 14, 2006 | 4.014 | 4.051 | 3.931 | 3.977 | 2,969,859 | -0.03(-0.85%) |
Sep 13, 2006 | 3.985 | 4.059 | 3.951 | 4.011 | 4,399,596 | +0.06(+1.58%) |
Sep 12, 2006 | 3.954 | 4.011 | 3.903 | 3.948 | 4,692,434 | +0.03(+0.65%) |
Sep 11, 2006 | 4.002 | 4.028 | 3.897 | 3.923 | 9,316,668 | -0.20(-4.83%) |
Sep 08, 2006 | 4.173 | 4.199 | 4.102 | 4.122 | 3,522,489 | -0.04(-1.02%) |
Sep 07, 2006 | 4.210 | 4.236 | 4.113 | 4.164 | 2,219,660 | -0.05(-1.08%) |
Sep 06, 2006 | 4.327 | 4.358 | 4.190 | 4.210 | 4,339,130 | -0.14(-3.20%) |
Sep 05, 2006 | 4.347 | 4.418 | 4.315 | 4.349 | 5,860,972 | +0.05(+1.19%) |