Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.548 | 4.565 | 4.517 | 4.550 | 984,280 | -0.00(-0.03%) |
Sep 27, 2007 | 4.557 | 4.567 | 4.542 | 4.552 | 968,319 | +0.07(+1.61%) |
Sep 26, 2007 | 4.483 | 4.490 | 4.458 | 4.479 | 1,351,390 | -0.01(-0.25%) |
Sep 25, 2007 | 4.460 | 4.507 | 4.447 | 4.491 | 800,725 | -0.02(-0.42%) |
Sep 24, 2007 | 4.512 | 4.533 | 4.497 | 4.509 | 992,261 | -0.00(-0.07%) |
Sep 21, 2007 | 4.532 | 4.532 | 4.499 | 4.512 | 792,744 | +0.00(+0.04%) |
Sep 20, 2007 | 4.505 | 4.539 | 4.502 | 4.511 | 1,428,536 | +0.03(+0.67%) |
Sep 19, 2007 | 4.515 | 4.529 | 4.459 | 4.480 | 1,718,500 | -0.04(-0.92%) |
Sep 18, 2007 | 4.451 | 4.529 | 4.399 | 4.522 | 1,718,500 | +0.13(+2.85%) |
Sep 17, 2007 | 4.461 | 4.468 | 4.385 | 4.397 | 1,346,070 | -0.14(-3.19%) |
Sep 14, 2007 | 4.496 | 4.548 | 4.477 | 4.542 | 2,404,836 | +0.06(+1.27%) |
Sep 13, 2007 | 4.456 | 4.504 | 4.442 | 4.485 | 1,526,964 | +0.12(+2.67%) |
Sep 12, 2007 | 4.312 | 4.397 | 4.312 | 4.368 | 1,545,586 | +0.02(+0.41%) |
Sep 11, 2007 | 4.311 | 4.360 | 4.308 | 4.350 | 1,308,826 | +0.11(+2.64%) |
Sep 10, 2007 | 4.266 | 4.276 | 4.203 | 4.238 | 2,468,681 | -0.01(-0.23%) |
Sep 07, 2007 | 4.229 | 4.265 | 4.229 | 4.248 | 1,215,719 | -0.02(-0.41%) |
Sep 06, 2007 | 4.277 | 4.289 | 4.241 | 4.265 | 1,875,453 | -0.02(-0.52%) |
Sep 05, 2007 | 4.297 | 4.305 | 4.245 | 4.288 | 2,152,115 | -0.13(-2.98%) |
Sep 04, 2007 | 4.293 | 4.449 | 4.283 | 4.419 | 5,397,581 | +0.22(+5.14%) |
Aug 31, 2007 | 4.184 | 4.218 | 4.154 | 4.203 | 829,987 | +0.07(+1.74%) |
Aug 30, 2007 | 4.110 | 4.173 | 4.110 | 4.131 | 1,457,799 | -0.09(-2.08%) |
Aug 29, 2007 | 4.163 | 4.219 | 4.130 | 4.219 | 2,481,982 | +0.12(+2.83%) |
Aug 28, 2007 | 4.162 | 4.167 | 4.097 | 4.103 | 2,309,068 | -0.14(-3.30%) |
Aug 27, 2007 | 4.202 | 4.267 | 4.202 | 4.243 | 1,346,070 | -0.01(-0.31%) |
Aug 24, 2007 | 4.174 | 4.259 | 4.169 | 4.256 | 1,186,456 | +0.12(+2.97%) |
Aug 23, 2007 | 4.159 | 4.159 | 4.108 | 4.133 | 1,279,564 | +0.03(+0.74%) |
Aug 22, 2007 | 4.071 | 4.106 | 4.058 | 4.103 | 1,808,947 | +0.08(+1.92%) |
Aug 21, 2007 | 4.045 | 4.061 | 4.020 | 4.025 | 1,949,939 | -0.08(-1.94%) |
Aug 20, 2007 | 4.043 | 4.123 | 4.015 | 4.105 | 2,604,352 | +0.20(+5.11%) |
Aug 17, 2007 | 3.950 | 3.976 | 3.841 | 3.905 | 1,457,799 | +0.04(+0.95%) |
Aug 16, 2007 | 3.866 | 3.911 | 3.778 | 3.868 | 2,846,432 | -0.11(-2.75%) |
Aug 15, 2007 | 3.991 | 4.034 | 3.971 | 3.978 | 1,891,414 | -0.04(-1.11%) |
Aug 14, 2007 | 4.093 | 4.094 | 4.010 | 4.023 | 3,104,473 | -0.01(-0.21%) |
Aug 13, 2007 | 4.034 | 4.097 | 4.023 | 4.031 | 4,157,919 | +0.00(+0.05%) |
Aug 10, 2007 | 4.002 | 4.058 | 3.972 | 4.029 | 2,995,404 | -0.02(-0.44%) |
Aug 09, 2007 | 4.092 | 4.123 | 4.040 | 4.047 | 3,913,179 | -0.24(-5.65%) |
Aug 08, 2007 | 4.264 | 4.321 | 4.253 | 4.289 | 4,301,571 | -0.03(-0.74%) |
Aug 07, 2007 | 4.277 | 4.355 | 4.268 | 4.321 | 2,426,118 | +0.00(+0.01%) |
Aug 06, 2007 | 4.247 | 4.338 | 4.224 | 4.321 | 3,022,007 | +0.15(+3.55%) |
Aug 03, 2007 | 4.199 | 4.201 | 4.077 | 4.173 | 1,851,511 | +0.10(+2.35%) |
Aug 02, 2007 | 4.050 | 4.088 | 4.020 | 4.077 | 4,509,068 | +0.10(+2.42%) |
Aug 01, 2007 | 3.994 | 4.002 | 3.935 | 3.981 | 2,705,441 | +0.04(+0.93%) |
Jul 31, 2007 | 3.985 | 4.002 | 3.944 | 3.944 | 3,801,450 | -0.00(-0.09%) |
Jul 30, 2007 | 3.971 | 3.971 | 3.939 | 3.947 | 7,440,628 | +0.09(+2.25%) |
Jul 27, 2007 | 3.928 | 3.930 | 3.856 | 3.860 | 2,287,787 | -0.11(-2.88%) |
Jul 26, 2007 | 4.037 | 4.037 | 3.941 | 3.975 | 3,131,075 | -0.11(-2.77%) |
Jul 25, 2007 | 4.103 | 4.107 | 4.064 | 4.088 | 2,261,184 | -0.01(-0.23%) |
Jul 24, 2007 | 4.135 | 4.140 | 4.084 | 4.097 | 2,867,714 | -0.06(-1.46%) |
Jul 23, 2007 | 4.184 | 4.186 | 4.142 | 4.158 | 1,300,846 | +0.03(+0.63%) |
Jul 20, 2007 | 4.192 | 4.203 | 4.124 | 4.132 | 1,159,854 | -0.05(-1.14%) |
Jul 19, 2007 | 4.183 | 4.190 | 4.160 | 4.180 | 726,239 | +0.03(+0.67%) |
Jul 18, 2007 | 4.114 | 4.158 | 4.114 | 4.152 | 1,702,539 | +0.04(+0.90%) |
Jul 17, 2007 | 4.120 | 4.149 | 4.111 | 4.115 | 829,987 | -0.01(-0.21%) |
Jul 16, 2007 | 4.152 | 4.156 | 4.119 | 4.124 | 1,867,472 | -0.04(-0.86%) |
Jul 13, 2007 | 4.139 | 4.164 | 4.121 | 4.159 | 1,191,777 | -0.02(-0.41%) |
Jul 12, 2007 | 4.154 | 4.178 | 4.096 | 4.176 | 2,202,660 | -0.02(-0.57%) |
Jul 11, 2007 | 4.188 | 4.217 | 4.169 | 4.200 | 1,101,330 | +0.04(+0.88%) |
Jul 10, 2007 | 4.179 | 4.201 | 4.163 | 4.164 | 1,675,936 | -0.03(-0.79%) |
Jul 09, 2007 | 4.184 | 4.202 | 4.159 | 4.197 | 1,053,446 | +0.05(+1.15%) |
Jul 06, 2007 | 4.157 | 4.179 | 4.148 | 4.149 | 1,167,835 | -0.04(-0.92%) |
Jul 05, 2007 | 4.211 | 4.217 | 4.165 | 4.188 | 1,633,373 | -0.06(-1.38%) |
Jul 03, 2007 | 4.224 | 4.259 | 4.224 | 4.246 | 1,213,059 | +0.10(+2.31%) |
Jul 02, 2007 | 4.156 | 4.176 | 4.140 | 4.150 | 2,210,640 | +0.07(+1.69%) |
Jun 29, 2007 | 4.104 | 4.129 | 4.062 | 4.081 | 1,239,661 | +0.12(+2.95%) |
Jun 28, 2007 | 3.962 | 3.981 | 3.946 | 3.964 | 1,425,876 | -0.04(-0.91%) |
Jun 27, 2007 | 3.970 | 4.001 | 3.956 | 4.001 | 1,066,747 | +0.03(+0.80%) |
Jun 26, 2007 | 3.971 | 3.999 | 3.962 | 3.969 | 1,364,691 | +0.04(+1.00%) |
Jun 25, 2007 | 3.949 | 3.980 | 3.924 | 3.930 | 1,447,158 | -0.05(-1.31%) |
Jun 22, 2007 | 3.987 | 4.031 | 3.956 | 3.982 | 2,088,270 | -0.03(-0.67%) |
Jun 21, 2007 | 3.972 | 4.031 | 3.958 | 4.009 | 2,210,640 | +0.21(+5.55%) |
Jun 20, 2007 | 3.862 | 3.862 | 3.793 | 3.798 | 867,230 | -0.04(-1.12%) |
Jun 19, 2007 | 3.819 | 3.849 | 3.810 | 3.841 | 1,127,932 | +0.06(+1.51%) |
Jun 18, 2007 | 3.795 | 3.795 | 3.765 | 3.784 | 1,130,592 | -0.07(-1.89%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.842 | 3.857 | 1,252,962 | -0.02(-0.58%) |
Jun 14, 2007 | 3.890 | 3.897 | 3.869 | 3.879 | 970,979 | +0.03(+0.73%) |
Jun 13, 2007 | 3.794 | 3.851 | 3.781 | 3.851 | 832,648 | +0.03(+0.84%) |
Jun 12, 2007 | 3.827 | 3.859 | 3.806 | 3.819 | 1,069,407 | -0.05(-1.31%) |
Jun 11, 2007 | 3.855 | 3.890 | 3.842 | 3.870 | 1,080,048 | +0.04(+1.10%) |
Jun 08, 2007 | 3.780 | 3.831 | 3.769 | 3.828 | 1,731,801 | -0.03(-0.90%) |
Jun 07, 2007 | 3.860 | 3.902 | 3.837 | 3.862 | 1,891,414 | -0.05(-1.21%) |
Jun 06, 2007 | 3.958 | 3.958 | 3.898 | 3.910 | 696,976 | -0.09(-2.35%) |
Jun 05, 2007 | 4.022 | 4.034 | 3.973 | 4.004 | 1,093,349 | -0.01(-0.19%) |
Jun 04, 2007 | 3.997 | 4.021 | 3.997 | 4.011 | 726,239 | +0.07(+1.73%) |
Jun 01, 2007 | 3.961 | 3.974 | 3.932 | 3.943 | 750,181 | -0.01(-0.31%) |
May 31, 2007 | 3.969 | 3.975 | 3.950 | 3.956 | 827,327 | +0.03(+0.82%) |
May 30, 2007 | 3.881 | 3.927 | 3.870 | 3.923 | 710,278 | +0.03(+0.69%) |
May 29, 2007 | 3.904 | 3.924 | 3.889 | 3.896 | 1,077,388 | +0.05(+1.20%) |
May 25, 2007 | 3.872 | 3.879 | 3.845 | 3.850 | 920,435 | -0.03(-0.76%) |
May 24, 2007 | 3.917 | 3.917 | 3.864 | 3.879 | 3,006,045 | -0.05(-1.29%) |
May 23, 2007 | 3.912 | 3.944 | 3.907 | 3.930 | 1,401,934 | +0.05(+1.21%) |
May 22, 2007 | 3.902 | 3.907 | 3.872 | 3.883 | 694,316 | +0.02(+0.43%) |
May 21, 2007 | 3.861 | 3.890 | 3.854 | 3.867 | 1,412,575 | +0.02(+0.50%) |
May 18, 2007 | 3.844 | 3.868 | 3.821 | 3.847 | 3,325,271 | +0.03(+0.90%) |
May 17, 2007 | 3.809 | 3.819 | 3.800 | 3.813 | 843,288 | -0.01(-0.18%) |
May 16, 2007 | 3.810 | 3.825 | 3.797 | 3.820 | 1,455,138 | -0.05(-1.19%) |
May 15, 2007 | 3.852 | 3.887 | 3.850 | 3.866 | 2,245,223 | -0.02(-0.58%) |
May 14, 2007 | 3.900 | 3.909 | 3.830 | 3.888 | 1,851,511 | -0.03(-0.75%) |
May 11, 2007 | 3.895 | 3.923 | 3.895 | 3.918 | 1,210,398 | +0.05(+1.21%) |
May 10, 2007 | 3.900 | 3.920 | 3.868 | 3.871 | 1,569,528 | -0.08(-1.91%) |
May 09, 2007 | 3.915 | 3.952 | 3.899 | 3.946 | 992,261 | -0.00(-0.10%) |
May 08, 2007 | 3.933 | 3.950 | 3.915 | 3.950 | 939,056 | +0.00(+0.09%) |
May 07, 2007 | 3.940 | 3.958 | 3.939 | 3.946 | 1,159,854 | +0.00(+0.00%) |
May 04, 2007 | 3.909 | 3.955 | 3.909 | 3.946 | 1,537,605 | +0.02(+0.55%) |
May 03, 2007 | 3.936 | 3.953 | 3.915 | 3.925 | 2,295,767 | -0.03(-0.73%) |
May 02, 2007 | 3.897 | 3.967 | 3.885 | 3.954 | 2,192,019 | +0.25(+6.66%) |
May 01, 2007 | 3.695 | 3.719 | 3.676 | 3.707 | 1,372,672 | +0.01(+0.20%) |
Apr 30, 2007 | 3.720 | 3.732 | 3.697 | 3.699 | 1,902,055 | -0.07(-1.87%) |
Apr 27, 2007 | 3.748 | 3.781 | 3.747 | 3.770 | 3,979,685 | +0.06(+1.70%) |
Apr 26, 2007 | 3.719 | 3.730 | 3.705 | 3.707 | 12,260,942 | -0.04(-1.14%) |
Apr 25, 2007 | 3.757 | 3.773 | 3.747 | 3.750 | 3,383,796 | -0.02(-0.53%) |
Apr 24, 2007 | 3.760 | 3.770 | 3.717 | 3.770 | 2,391,535 | -0.02(-0.61%) |
Apr 23, 2007 | 3.824 | 3.826 | 3.783 | 3.793 | 1,106,650 | -0.03(-0.79%) |
Apr 20, 2007 | 3.830 | 3.845 | 3.809 | 3.823 | 1,242,321 | -0.02(-0.54%) |
Apr 19, 2007 | 3.832 | 3.856 | 3.829 | 3.844 | 6,812,816 | +0.04(+1.14%) |
Apr 18, 2007 | 3.736 | 3.808 | 3.734 | 3.800 | 4,211,124 | +0.09(+2.51%) |
Apr 17, 2007 | 3.676 | 3.712 | 3.665 | 3.707 | 3,311,970 | +0.05(+1.37%) |
Apr 16, 2007 | 3.644 | 3.673 | 3.630 | 3.657 | 1,659,975 | +0.04(+1.09%) |
Apr 13, 2007 | 3.564 | 3.626 | 3.553 | 3.618 | 925,755 | +0.08(+2.21%) |
Apr 12, 2007 | 3.515 | 3.545 | 3.513 | 3.540 | 915,114 | -0.03(-0.83%) |
Apr 11, 2007 | 3.571 | 3.581 | 3.553 | 3.569 | 827,327 | +0.02(+0.42%) |
Apr 10, 2007 | 3.526 | 3.561 | 3.515 | 3.554 | 1,484,401 | +0.09(+2.47%) |
Apr 09, 2007 | 3.488 | 3.488 | 3.462 | 3.469 | 702,297 | -0.02(-0.50%) |
Apr 05, 2007 | 3.485 | 3.503 | 3.455 | 3.486 | 1,000,241 | +0.03(+0.92%) |
Apr 04, 2007 | 3.445 | 3.458 | 3.433 | 3.454 | 744,860 | +0.00(+0.05%) |
Apr 03, 2007 | 3.461 | 3.464 | 3.443 | 3.452 | 646,432 | +0.04(+1.16%) |
Apr 02, 2007 | 3.402 | 3.414 | 3.387 | 3.413 | 960,338 | +0.01(+0.29%) |
Mar 30, 2007 | 3.417 | 3.432 | 3.402 | 3.403 | 1,178,476 | -0.01(-0.34%) |
Mar 29, 2007 | 3.380 | 3.431 | 3.374 | 3.415 | 1,393,953 | +0.12(+3.64%) |
Mar 28, 2007 | 3.293 | 3.302 | 3.270 | 3.295 | 1,428,536 | -0.03(-0.85%) |
Mar 27, 2007 | 3.319 | 3.337 | 3.314 | 3.323 | 1,862,152 | -0.05(-1.54%) |
Mar 26, 2007 | 3.382 | 3.391 | 3.346 | 3.375 | 1,686,577 | -0.01(-0.31%) |
Mar 23, 2007 | 3.426 | 3.456 | 3.383 | 3.385 | 3,096,493 | -0.00(-0.09%) |
Mar 22, 2007 | 3.381 | 3.403 | 3.365 | 3.388 | 6,259,491 | +0.05(+1.61%) |
Mar 21, 2007 | 3.269 | 3.340 | 3.261 | 3.335 | 888,512 | +0.05(+1.63%) |
Mar 20, 2007 | 3.249 | 3.283 | 3.246 | 3.281 | 1,111,970 | +0.04(+1.38%) |
Mar 19, 2007 | 3.223 | 3.255 | 3.216 | 3.237 | 1,082,708 | +0.05(+1.67%) |
Mar 16, 2007 | 3.186 | 3.211 | 3.176 | 3.184 | 1,231,680 | -0.01(-0.36%) |
Mar 15, 2007 | 3.167 | 3.197 | 3.163 | 3.195 | 1,218,379 | +0.01(+0.20%) |
Mar 14, 2007 | 3.152 | 3.197 | 3.144 | 3.189 | 1,503,022 | +0.02(+0.57%) |
Mar 13, 2007 | 3.222 | 3.211 | 3.170 | 3.171 | 928,415 | -0.05(-1.59%) |
Mar 12, 2007 | 3.224 | 3.232 | 3.210 | 3.222 | 973,639 | +0.03(+0.82%) |
Mar 09, 2007 | 3.184 | 3.200 | 3.170 | 3.196 | 923,095 | +0.03(+1.09%) |
Mar 08, 2007 | 3.140 | 3.169 | 3.139 | 3.161 | 752,841 | -0.02(-0.53%) |
Mar 07, 2007 | 3.181 | 3.183 | 3.148 | 3.178 | 984,280 | -0.02(-0.66%) |
Mar 06, 2007 | 3.176 | 3.220 | 3.151 | 3.199 | 2,625,634 | +0.06(+1.89%) |
Mar 05, 2007 | 3.135 | 3.176 | 3.133 | 3.140 | 1,569,528 | -0.06(-1.91%) |
Mar 02, 2007 | 3.207 | 3.220 | 3.188 | 3.201 | 2,399,516 | +0.02(+0.61%) |
Mar 01, 2007 | 3.167 | 3.188 | 3.139 | 3.181 | 2,783,731 | -0.03(-1.03%) |
Feb 28, 2007 | 3.202 | 3.246 | 3.184 | 3.214 | 2,556,468 | +0.07(+2.24%) |
Feb 27, 2007 | 3.161 | 3.211 | 3.120 | 3.144 | 2,585,731 | -0.09(-2.80%) |
Feb 26, 2007 | 3.215 | 3.261 | 3.211 | 3.235 | 2,869,762 | -0.18(-5.39%) |
Feb 23, 2007 | 3.419 | 3.427 | 3.402 | 3.419 | 555,985 | +0.00(+0.07%) |
Feb 22, 2007 | 3.405 | 3.421 | 3.391 | 3.417 | 1,268,923 | +0.03(+1.02%) |
Feb 21, 2007 | 3.401 | 3.408 | 3.369 | 3.382 | 2,176,057 | -0.06(-1.82%) |
Feb 20, 2007 | 3.436 | 3.453 | 3.414 | 3.445 | 1,707,859 | -0.03(-0.73%) |
Feb 16, 2007 | 3.487 | 3.487 | 3.466 | 3.470 | 1,292,865 | -0.02(-0.71%) |
Feb 15, 2007 | 3.480 | 3.508 | 3.470 | 3.495 | 1,250,302 | +0.01(+0.29%) |
Feb 14, 2007 | 3.454 | 3.489 | 3.449 | 3.485 | 1,183,796 | +0.04(+1.08%) |
Feb 13, 2007 | 3.433 | 3.449 | 3.420 | 3.447 | 1,883,433 | +0.04(+1.25%) |
Feb 12, 2007 | 3.388 | 3.406 | 3.381 | 3.405 | 1,988,805 | +0.01(+0.15%) |
Feb 09, 2007 | 3.403 | 3.413 | 3.389 | 3.400 | 859,250 | -0.01(-0.40%) |
Feb 08, 2007 | 3.384 | 3.424 | 3.377 | 3.413 | 1,090,689 | -0.02(-0.66%) |
Feb 07, 2007 | 3.413 | 3.444 | 3.409 | 3.436 | 1,960,580 | +0.06(+1.65%) |
Feb 06, 2007 | 3.373 | 3.392 | 3.358 | 3.380 | 1,577,508 | +0.02(+0.64%) |
Feb 05, 2007 | 3.360 | 3.368 | 3.332 | 3.359 | 1,135,912 | -0.05(-1.48%) |
Feb 02, 2007 | 3.308 | 3.409 | 3.308 | 3.409 | 4,008,947 | +0.11(+3.23%) |
Feb 01, 2007 | 3.291 | 3.306 | 3.271 | 3.302 | 2,657,557 | +0.08(+2.35%) |
Jan 31, 2007 | 3.198 | 3.250 | 3.191 | 3.226 | 2,689,479 | +0.13(+4.16%) |
Jan 30, 2007 | 3.091 | 3.103 | 3.068 | 3.097 | 1,340,749 | -0.02(-0.56%) |
Jan 29, 2007 | 3.088 | 3.119 | 3.085 | 3.115 | 1,920,676 | -0.01(-0.41%) |
Jan 26, 2007 | 3.138 | 3.138 | 3.101 | 3.128 | 978,960 | -0.01(-0.23%) |
Jan 25, 2007 | 3.151 | 3.156 | 3.124 | 3.135 | 1,383,313 | -0.05(-1.69%) |
Jan 24, 2007 | 3.177 | 3.191 | 3.172 | 3.188 | 803,385 | -0.04(-1.20%) |
Jan 23, 2007 | 3.218 | 3.240 | 3.213 | 3.227 | 909,794 | +0.02(+0.49%) |
Jan 22, 2007 | 3.242 | 3.242 | 3.200 | 3.211 | 1,540,265 | +0.05(+1.71%) |
Jan 19, 2007 | 3.138 | 3.167 | 3.138 | 3.157 | 888,512 | +0.01(+0.18%) |
Jan 18, 2007 | 3.109 | 3.154 | 3.109 | 3.152 | 837,968 | +0.03(+0.85%) |
Jan 17, 2007 | 3.116 | 3.144 | 3.116 | 3.125 | 4,070,132 | -0.02(-0.53%) |
Jan 16, 2007 | 3.140 | 3.152 | 3.120 | 3.141 | 1,779,685 | +0.01(+0.22%) |
Jan 12, 2007 | 3.108 | 3.154 | 3.107 | 3.135 | 1,745,102 | +0.00(+0.02%) |
Jan 11, 2007 | 3.120 | 3.140 | 3.109 | 3.134 | 1,343,409 | -0.01(-0.35%) |
Jan 10, 2007 | 3.134 | 3.154 | 3.122 | 3.145 | 1,045,465 | -0.04(-1.34%) |
Jan 09, 2007 | 3.210 | 3.216 | 3.186 | 3.188 | 1,165,175 | +0.06(+1.92%) |
Jan 08, 2007 | 3.117 | 3.136 | 2.920 | 3.128 | 774,123 | -0.01(-0.30%) |
Jan 05, 2007 | 3.123 | 3.139 | 3.118 | 3.137 | 1,588,149 | +0.05(+1.46%) |
Jan 04, 2007 | 3.099 | 3.100 | 3.070 | 3.092 | 1,601,450 | -0.05(-1.45%) |
Jan 03, 2007 | 3.172 | 3.182 | 3.135 | 3.137 | 1,561,547 | -0.01(-0.20%) |
Dec 29, 2006 | 3.116 | 3.157 | 3.116 | 3.144 | 723,579 | +0.02(+0.66%) |
Dec 28, 2006 | 3.129 | 3.131 | 3.111 | 3.123 | 984,280 | -0.01(-0.37%) |
Dec 27, 2006 | 3.129 | 3.137 | 3.123 | 3.135 | 1,024,183 | -0.03(-1.07%) |
Dec 26, 2006 | 3.180 | 3.182 | 3.158 | 3.169 | 704,957 | -0.00(-0.07%) |
Dec 22, 2006 | 3.170 | 3.178 | 3.154 | 3.171 | 1,167,835 | +0.06(+1.82%) |
Dec 21, 2006 | 3.111 | 3.122 | 3.090 | 3.114 | 1,032,164 | -0.01(-0.25%) |
Dec 20, 2006 | 3.128 | 3.137 | 3.116 | 3.122 | 790,084 | -0.02(-0.56%) |
Dec 19, 2006 | 3.143 | 3.169 | 3.124 | 3.140 | 1,162,515 | -0.03(-0.91%) |
Dec 18, 2006 | 3.161 | 3.172 | 3.155 | 3.169 | 473,518 | +0.03(+0.83%) |
Dec 15, 2006 | 3.134 | 3.167 | 3.102 | 3.143 | 1,601,450 | +0.03(+0.91%) |
Dec 14, 2006 | 3.082 | 3.125 | 3.078 | 3.114 | 2,133,494 | +0.06(+2.03%) |
Dec 13, 2006 | 3.049 | 3.058 | 3.044 | 3.052 | 633,131 | -0.02(-0.72%) |
Dec 12, 2006 | 3.060 | 3.078 | 3.042 | 3.075 | 657,073 | +0.02(+0.52%) |
Dec 11, 2006 | 3.026 | 3.060 | 3.026 | 3.059 | 2,391,535 | +0.00(+0.09%) |
Dec 08, 2006 | 3.066 | 3.081 | 3.052 | 3.056 | 907,134 | +0.01(+0.17%) |
Dec 07, 2006 | 3.058 | 3.066 | 3.045 | 3.051 | 965,658 | +0.01(+0.20%) |
Dec 06, 2006 | 3.020 | 3.066 | 3.015 | 3.045 | 2,181,378 | -0.08(-2.43%) |
Dec 05, 2006 | 3.035 | 3.143 | 3.035 | 3.121 | 7,826,359 | +0.11(+3.72%) |
Dec 04, 2006 | 2.951 | 3.015 | 2.951 | 3.009 | 1,742,442 | +0.07(+2.46%) |
Dec 01, 2006 | 2.917 | 2.955 | 2.917 | 2.937 | 2,410,157 | +0.03(+0.86%) |
Nov 30, 2006 | 2.902 | 2.917 | 2.890 | 2.911 | 752,841 | +0.01(+0.49%) |
Nov 29, 2006 | 2.886 | 2.898 | 2.881 | 2.897 | 718,258 | +0.04(+1.45%) |
Nov 28, 2006 | 2.852 | 2.856 | 2.825 | 2.856 | 1,263,603 | -0.04(-1.34%) |
Nov 27, 2006 | 2.901 | 2.902 | 2.881 | 2.894 | 2,755,985 | -0.05(-1.70%) |
Nov 24, 2006 | 2.931 | 2.955 | 2.931 | 2.945 | 348,488 | +0.03(+0.90%) |
Nov 22, 2006 | 2.920 | 2.932 | 2.916 | 2.918 | 824,667 | +0.01(+0.18%) |
Nov 21, 2006 | 2.907 | 2.920 | 2.895 | 2.913 | 1,239,661 | +0.01(+0.38%) |
Nov 20, 2006 | 2.901 | 2.913 | 2.895 | 2.902 | 1,215,719 | +0.00(+0.05%) |
Nov 17, 2006 | 2.887 | 2.906 | 2.880 | 2.901 | 441,596 | +0.00(+0.09%) |
Nov 16, 2006 | 2.875 | 2.904 | 2.875 | 2.898 | 553,325 | +0.03(+1.01%) |
Nov 15, 2006 | 2.866 | 2.875 | 2.860 | 2.869 | 962,998 | -0.02(-0.75%) |
Nov 14, 2006 | 2.886 | 2.894 | 2.864 | 2.891 | 768,802 | +0.03(+1.14%) |
Nov 13, 2006 | 2.863 | 2.869 | 2.855 | 2.858 | 574,606 | -0.00(-0.12%) |
Nov 10, 2006 | 2.856 | 2.871 | 2.851 | 2.861 | 1,971,221 | -0.02(-0.83%) |
Nov 09, 2006 | 2.898 | 2.914 | 2.885 | 2.885 | 1,191,777 | +0.02(+0.75%) |
Nov 08, 2006 | 2.874 | 2.874 | 2.850 | 2.864 | 500,120 | -0.04(-1.22%) |
Nov 07, 2006 | 2.891 | 2.911 | 2.891 | 2.899 | 646,432 | -0.01(-0.25%) |
Nov 06, 2006 | 2.896 | 2.917 | 2.896 | 2.907 | 422,974 | +0.02(+0.57%) |
Nov 03, 2006 | 2.877 | 2.905 | 2.872 | 2.890 | 3,370,495 | +0.00(+0.08%) |
Nov 02, 2006 | 2.866 | 2.888 | 2.864 | 2.888 | 1,332,768 | +0.02(+0.55%) |
Nov 01, 2006 | 2.879 | 2.892 | 2.869 | 2.872 | 1,795,646 | +0.05(+1.60%) |
Oct 31, 2006 | 2.847 | 2.851 | 2.819 | 2.827 | 1,255,622 | +0.02(+0.71%) |
Oct 30, 2006 | 2.801 | 2.817 | 2.790 | 2.807 | 1,449,818 | -0.00(-0.07%) |
Oct 27, 2006 | 2.837 | 2.840 | 2.799 | 2.809 | 2,607,013 | -0.10(-3.50%) |
Oct 26, 2006 | 2.912 | 2.912 | 2.860 | 2.911 | 976,299 | -0.03(-0.92%) |
Oct 25, 2006 | 2.935 | 2.947 | 2.926 | 2.938 | 593,228 | -0.01(-0.18%) |
Oct 24, 2006 | 2.928 | 2.943 | 2.921 | 2.943 | 1,077,388 | -0.01(-0.42%) |
Oct 23, 2006 | 2.930 | 2.957 | 2.925 | 2.955 | 649,093 | +0.04(+1.48%) |
Oct 20, 2006 | 2.901 | 2.919 | 2.886 | 2.912 | 901,813 | -0.01(-0.28%) |
Oct 19, 2006 | 2.891 | 2.932 | 2.884 | 2.920 | 1,106,650 | +0.02(+0.78%) |
Oct 18, 2006 | 2.891 | 2.902 | 2.884 | 2.898 | 1,173,155 | +0.04(+1.29%) |
Oct 17, 2006 | 2.848 | 2.872 | 2.845 | 2.861 | 790,084 | +0.01(+0.22%) |
Oct 16, 2006 | 2.851 | 2.858 | 2.837 | 2.855 | 587,908 | +0.00(+0.11%) |
Oct 13, 2006 | 2.867 | 2.867 | 2.840 | 2.852 | 1,074,727 | -0.03(-1.15%) |
Oct 12, 2006 | 2.843 | 2.889 | 2.843 | 2.885 | 1,393,953 | +0.04(+1.55%) |
Oct 11, 2006 | 2.818 | 2.857 | 2.811 | 2.841 | 8,584,521 | -0.00(-0.04%) |
Oct 10, 2006 | 2.819 | 2.856 | 2.812 | 2.842 | 1,933,978 | +0.09(+3.12%) |
Oct 09, 2006 | 2.734 | 2.771 | 2.731 | 2.756 | 1,162,515 | +0.06(+2.05%) |
Oct 06, 2006 | 2.697 | 2.707 | 2.684 | 2.701 | 2,375,574 | -0.09(-3.13%) |
Oct 05, 2006 | 2.777 | 2.788 | 2.766 | 2.788 | 4,277,629 | -0.00(-0.13%) |
Oct 04, 2006 | 2.789 | 2.798 | 2.775 | 2.792 | 3,375,815 | -0.01(-0.28%) |
Oct 03, 2006 | 2.796 | 2.811 | 2.793 | 2.799 | 1,739,782 | +0.00(+0.16%) |