Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.403 | 2.492 | 2.306 | 2.377 | 119,605 | +0.03(+1.29%) |
Jul 30, 2007 | 2.459 | 2.475 | 2.266 | 2.346 | 171,999 | -0.14(-5.52%) |
Jul 27, 2007 | 2.500 | 2.543 | 2.395 | 2.484 | 97,261 | -0.02(-0.64%) |
Jul 26, 2007 | 2.580 | 2.604 | 2.411 | 2.500 | 316,159 | -0.14(-5.20%) |
Jul 25, 2007 | 2.201 | 2.725 | 2.032 | 2.637 | 873,574 | +0.48(+22.02%) |
Jul 24, 2007 | 2.242 | 2.306 | 2.121 | 2.161 | 346,314 | -0.10(-4.29%) |
Jul 23, 2007 | 2.298 | 2.335 | 2.234 | 2.258 | 117,875 | -0.04(-1.75%) |
Jul 20, 2007 | 2.379 | 2.379 | 2.258 | 2.298 | 202,912 | -0.10(-4.04%) |
Jul 19, 2007 | 2.338 | 2.395 | 2.269 | 2.395 | 108,824 | +0.06(+2.77%) |
Jul 18, 2007 | 2.435 | 2.443 | 2.322 | 2.330 | 386,238 | -0.14(-5.56%) |
Jul 17, 2007 | 2.508 | 2.556 | 2.459 | 2.467 | 163,703 | -0.04(-1.61%) |
Jul 16, 2007 | 2.621 | 2.645 | 2.508 | 2.508 | 150,916 | -0.09(-3.42%) |
Jul 13, 2007 | 2.596 | 2.669 | 2.588 | 2.596 | 95,404 | -0.02(-0.92%) |
Jul 12, 2007 | 2.661 | 2.661 | 2.588 | 2.621 | 185,103 | -0.01(-0.31%) |
Jul 11, 2007 | 2.661 | 2.685 | 2.621 | 2.629 | 197,795 | -0.04(-1.51%) |
Jul 10, 2007 | 2.806 | 2.806 | 2.669 | 2.669 | 98,367 | -0.12(-4.34%) |
Jul 09, 2007 | 2.669 | 2.798 | 2.669 | 2.790 | 141,580 | +0.10(+3.90%) |
Jul 06, 2007 | 2.653 | 2.725 | 2.645 | 2.685 | 73,749 | +0.02(+0.60%) |
Jul 05, 2007 | 2.693 | 2.733 | 2.661 | 2.669 | 72,561 | -0.02(-0.90%) |
Jul 03, 2007 | 2.685 | 2.766 | 2.677 | 2.693 | 54,653 | +0.01(+0.30%) |
Jul 02, 2007 | 2.645 | 2.733 | 2.645 | 2.685 | 98,972 | +0.03(+1.22%) |
Jun 29, 2007 | 2.669 | 2.693 | 2.653 | 2.653 | 69,429 | -0.03(-1.20%) |
Jun 28, 2007 | 2.653 | 2.701 | 2.621 | 2.685 | 187,959 | +0.03(+1.22%) |
Jun 27, 2007 | 2.621 | 2.699 | 2.621 | 2.653 | 146,311 | +0.00(+0.00%) |
Jun 26, 2007 | 2.806 | 2.814 | 2.613 | 2.653 | 204,560 | -0.08(-2.95%) |
Jun 25, 2007 | 2.782 | 2.854 | 2.733 | 2.733 | 142,853 | -0.05(-1.74%) |
Jun 22, 2007 | 2.822 | 2.822 | 2.733 | 2.782 | 169,049 | -0.05(-1.71%) |
Jun 21, 2007 | 2.911 | 2.917 | 2.782 | 2.830 | 150,484 | -0.06(-2.23%) |
Jun 20, 2007 | 3.000 | 3.000 | 2.887 | 2.895 | 153,534 | -0.12(-4.01%) |
Jun 19, 2007 | 2.790 | 3.016 | 2.782 | 3.016 | 482,306 | +0.21(+7.47%) |
Jun 18, 2007 | 2.895 | 2.895 | 2.798 | 2.806 | 78,503 | +0.02(+0.58%) |
Jun 15, 2007 | 2.814 | 2.871 | 2.774 | 2.790 | 122,033 | -0.02(-0.57%) |
Jun 14, 2007 | 2.669 | 2.862 | 2.621 | 2.806 | 154,278 | +0.12(+4.50%) |
Jun 13, 2007 | 2.782 | 2.782 | 2.645 | 2.685 | 199,049 | -0.10(-3.48%) |
Jun 12, 2007 | 2.846 | 2.871 | 2.725 | 2.782 | 218,519 | -0.10(-3.63%) |
Jun 11, 2007 | 2.637 | 3.024 | 2.637 | 2.887 | 592,363 | +0.22(+8.16%) |
Jun 08, 2007 | 2.758 | 2.758 | 2.588 | 2.669 | 378,370 | -0.08(-3.07%) |
Jun 07, 2007 | 2.927 | 2.935 | 2.717 | 2.754 | 326,056 | -0.15(-5.14%) |
Jun 06, 2007 | 2.983 | 2.992 | 2.903 | 2.903 | 380,180 | -0.05(-1.64%) |
Jun 05, 2007 | 2.911 | 2.983 | 2.911 | 2.951 | 123,429 | +0.03(+1.10%) |
Jun 04, 2007 | 2.991 | 3.008 | 2.903 | 2.919 | 345,214 | -0.11(-3.72%) |
Jun 01, 2007 | 3.072 | 3.080 | 3.000 | 3.032 | 273,870 | -0.01(-0.27%) |
May 31, 2007 | 3.000 | 3.080 | 2.943 | 3.040 | 262,760 | +0.03(+1.07%) |
May 30, 2007 | 3.032 | 3.064 | 2.975 | 3.008 | 342,406 | -0.06(-1.84%) |
May 29, 2007 | 3.104 | 3.104 | 3.032 | 3.064 | 313,892 | -0.04(-1.30%) |
May 25, 2007 | 3.145 | 3.145 | 3.072 | 3.104 | 209,743 | -0.02(-0.77%) |
May 24, 2007 | 3.137 | 3.209 | 3.080 | 3.129 | 327,294 | +0.02(+0.52%) |
May 23, 2007 | 3.016 | 3.290 | 3.008 | 3.112 | 505,976 | +0.10(+3.21%) |
May 22, 2007 | 3.024 | 3.056 | 2.967 | 3.016 | 434,202 | -0.02(-0.53%) |
May 21, 2007 | 3.112 | 3.112 | 3.024 | 3.032 | 225,277 | +0.00(+0.00%) |
May 18, 2007 | 3.008 | 3.153 | 3.008 | 3.032 | 213,113 | +0.02(+0.56%) |
May 17, 2007 | 2.991 | 3.064 | 2.983 | 3.015 | 283,640 | -0.01(-0.29%) |
May 16, 2007 | 3.096 | 3.145 | 3.024 | 3.024 | 270,234 | -0.10(-3.10%) |
May 15, 2007 | 3.169 | 3.306 | 3.040 | 3.121 | 1,125,341 | +0.15(+4.88%) |
May 14, 2007 | 3.104 | 3.104 | 2.975 | 2.975 | 379,693 | -0.15(-4.65%) |
May 11, 2007 | 2.951 | 3.145 | 2.919 | 3.121 | 678,050 | +0.15(+4.88%) |
May 10, 2007 | 3.225 | 3.241 | 2.919 | 2.975 | 1,408,155 | -0.24(-7.52%) |
May 09, 2007 | 3.443 | 3.443 | 3.185 | 3.217 | 1,219,496 | -0.22(-6.34%) |
May 08, 2007 | 3.870 | 3.967 | 3.354 | 3.435 | 1,760,107 | -0.53(-13.41%) |
May 07, 2007 | 3.870 | 4.064 | 3.830 | 3.967 | 665,848 | +0.07(+1.86%) |
May 04, 2007 | 3.887 | 3.927 | 3.798 | 3.895 | 446,084 | +0.01(+0.21%) |
May 03, 2007 | 3.927 | 3.959 | 3.846 | 3.887 | 311,206 | +0.06(+1.47%) |
May 02, 2007 | 3.798 | 3.895 | 3.669 | 3.830 | 333,337 | +0.01(+0.21%) |
May 01, 2007 | 3.628 | 3.927 | 3.540 | 3.822 | 717,018 | +0.18(+4.87%) |
Apr 30, 2007 | 3.959 | 3.975 | 3.645 | 3.645 | 965,314 | -0.31(-7.76%) |
Apr 27, 2007 | 3.991 | 4.056 | 3.951 | 3.951 | 458,108 | -0.06(-1.61%) |
Apr 26, 2007 | 4.080 | 4.145 | 3.975 | 4.016 | 496,093 | -0.08(-1.97%) |
Apr 25, 2007 | 4.032 | 4.153 | 4.032 | 4.096 | 429,241 | +0.06(+1.40%) |
Apr 24, 2007 | 4.145 | 4.193 | 3.943 | 4.040 | 878,846 | +0.05(+1.21%) |
Apr 23, 2007 | 4.112 | 4.112 | 3.935 | 3.991 | 712,722 | -0.15(-3.70%) |
Apr 20, 2007 | 4.282 | 4.290 | 4.112 | 4.145 | 734,364 | -0.12(-2.86%) |
Apr 19, 2007 | 4.411 | 4.427 | 4.241 | 4.267 | 752,782 | -0.13(-2.91%) |
Apr 18, 2007 | 4.435 | 4.543 | 4.354 | 4.395 | 702,653 | -0.04(-0.91%) |
Apr 17, 2007 | 4.548 | 4.556 | 4.435 | 4.435 | 515,346 | -0.10(-2.14%) |
Apr 16, 2007 | 4.677 | 4.790 | 4.451 | 4.532 | 1,308,313 | -0.10(-2.26%) |
Apr 13, 2007 | 4.330 | 4.693 | 4.290 | 4.636 | 1,977,638 | +0.26(+5.89%) |
Apr 12, 2007 | 4.201 | 4.459 | 4.186 | 4.378 | 923,443 | +0.18(+4.22%) |
Apr 11, 2007 | 4.354 | 4.354 | 4.136 | 4.201 | 621,371 | -0.15(-3.52%) |
Apr 10, 2007 | 4.483 | 4.636 | 4.209 | 4.354 | 1,195,083 | -0.19(-4.26%) |
Apr 09, 2007 | 4.411 | 4.548 | 4.290 | 4.548 | 1,298,092 | +0.31(+7.43%) |
Apr 05, 2007 | 4.136 | 4.257 | 4.128 | 4.233 | 1,239,141 | +0.13(+3.14%) |
Apr 04, 2007 | 3.943 | 4.217 | 3.828 | 4.104 | 1,143,470 | +0.21(+5.38%) |
Apr 03, 2007 | 3.838 | 3.919 | 3.749 | 3.895 | 562,662 | +0.07(+1.90%) |
Apr 02, 2007 | 3.895 | 3.983 | 3.806 | 3.822 | 623,706 | -0.07(-1.86%) |
Mar 30, 2007 | 3.951 | 4.072 | 3.870 | 3.895 | 551,967 | +0.03(+0.83%) |
Mar 29, 2007 | 3.911 | 3.951 | 3.798 | 3.862 | 633,996 | -0.06(-1.44%) |
Mar 28, 2007 | 4.064 | 4.072 | 3.838 | 3.919 | 920,720 | -0.15(-3.76%) |
Mar 27, 2007 | 4.112 | 4.145 | 4.040 | 4.072 | 708,852 | -0.02(-0.56%) |
Mar 26, 2007 | 4.153 | 4.266 | 4.064 | 4.095 | 756,665 | -0.04(-1.00%) |
Mar 23, 2007 | 4.257 | 4.257 | 4.016 | 4.136 | 1,242,657 | -0.06(-1.35%) |
Mar 22, 2007 | 3.959 | 4.354 | 3.911 | 4.193 | 1,989,189 | +0.28(+7.22%) |
Mar 21, 2007 | 4.032 | 4.032 | 3.854 | 3.911 | 988,622 | -0.12(-3.00%) |
Mar 20, 2007 | 4.233 | 4.274 | 3.830 | 4.032 | 2,037,358 | -0.12(-2.91%) |
Mar 19, 2007 | 4.757 | 4.870 | 4.136 | 4.153 | 8,110,876 | +0.51(+13.94%) |
Mar 16, 2007 | 3.532 | 3.661 | 3.419 | 3.645 | 821,527 | +0.11(+3.20%) |
Mar 15, 2007 | 3.491 | 3.645 | 3.467 | 3.532 | 409,628 | +0.04(+1.15%) |
Mar 14, 2007 | 3.758 | 3.782 | 3.290 | 3.491 | 1,465,264 | -0.33(-8.75%) |
Mar 13, 2007 | 3.919 | 3.991 | 3.653 | 3.826 | 1,593,501 | -0.09(-2.37%) |
Mar 12, 2007 | 3.725 | 4.024 | 3.588 | 3.919 | 3,895,002 | +0.36(+10.20%) |
Mar 09, 2007 | 3.540 | 3.670 | 3.346 | 3.556 | 2,817,209 | +0.10(+3.04%) |
Mar 08, 2007 | 3.040 | 3.483 | 2.991 | 3.451 | 1,917,442 | +0.43(+14.13%) |
Mar 07, 2007 | 3.016 | 3.072 | 2.975 | 3.024 | 421,428 | -0.02(-0.79%) |
Mar 06, 2007 | 3.024 | 3.101 | 2.871 | 3.048 | 459,731 | +0.13(+4.42%) |
Mar 05, 2007 | 3.048 | 3.048 | 2.903 | 2.919 | 570,654 | -0.15(-4.99%) |
Mar 02, 2007 | 3.129 | 3.209 | 3.056 | 3.072 | 494,212 | -0.09(-2.81%) |
Mar 01, 2007 | 3.129 | 3.169 | 3.024 | 3.161 | 395,671 | -0.03(-1.01%) |
Feb 28, 2007 | 3.040 | 3.217 | 3.024 | 3.193 | 501,516 | +0.14(+4.49%) |
Feb 27, 2007 | 3.225 | 3.225 | 3.024 | 3.056 | 536,584 | -0.19(-5.72%) |
Feb 26, 2007 | 3.266 | 3.274 | 3.177 | 3.241 | 227,105 | +0.00(+0.00%) |
Feb 23, 2007 | 3.274 | 3.274 | 3.145 | 3.241 | 316,929 | +0.03(+1.00%) |
Feb 22, 2007 | 3.266 | 3.298 | 3.185 | 3.209 | 359,590 | -0.04(-1.24%) |
Feb 21, 2007 | 3.266 | 3.266 | 3.225 | 3.250 | 218,759 | +0.02(+0.54%) |
Feb 20, 2007 | 3.241 | 3.395 | 3.225 | 3.232 | 289,990 | -0.00(-0.04%) |
Feb 16, 2007 | 3.233 | 3.298 | 3.225 | 3.233 | 278,983 | -0.03(-0.99%) |
Feb 15, 2007 | 3.225 | 3.330 | 3.129 | 3.266 | 840,159 | +0.04(+1.25%) |
Feb 14, 2007 | 3.379 | 3.387 | 3.112 | 3.225 | 926,030 | -0.10(-3.15%) |
Feb 13, 2007 | 3.637 | 3.733 | 3.314 | 3.330 | 2,596,970 | -0.28(-7.81%) |
Feb 12, 2007 | 3.379 | 3.709 | 3.346 | 3.612 | 2,351,978 | +0.27(+8.21%) |
Feb 09, 2007 | 3.266 | 3.387 | 3.201 | 3.338 | 941,655 | +0.11(+3.50%) |
Feb 08, 2007 | 3.177 | 3.330 | 3.129 | 3.225 | 687,622 | +0.02(+0.76%) |
Feb 07, 2007 | 3.225 | 3.258 | 3.080 | 3.201 | 472,053 | +0.00(+0.00%) |
Feb 06, 2007 | 3.306 | 3.306 | 3.145 | 3.201 | 631,068 | -0.06(-1.73%) |
Feb 05, 2007 | 3.241 | 3.298 | 3.153 | 3.258 | 482,432 | +0.04(+1.28%) |
Feb 02, 2007 | 3.169 | 3.306 | 3.080 | 3.216 | 894,052 | +0.08(+2.55%) |
Feb 01, 2007 | 3.088 | 3.258 | 3.072 | 3.137 | 1,485,157 | +0.11(+3.73%) |
Jan 31, 2007 | 2.854 | 3.024 | 2.790 | 3.024 | 797,230 | +0.15(+5.04%) |
Jan 30, 2007 | 3.000 | 3.008 | 2.871 | 2.879 | 693,262 | -0.12(-4.03%) |
Jan 29, 2007 | 3.056 | 3.056 | 2.983 | 3.000 | 237,524 | -0.03(-1.06%) |
Jan 26, 2007 | 3.032 | 3.048 | 2.927 | 3.032 | 785,291 | +0.04(+1.35%) |
Jan 25, 2007 | 3.016 | 3.056 | 2.975 | 2.991 | 411,758 | +0.01(+0.27%) |
Jan 24, 2007 | 3.080 | 3.088 | 2.959 | 2.983 | 508,587 | -0.02(-0.80%) |
Jan 23, 2007 | 2.983 | 3.035 | 2.927 | 3.008 | 454,589 | +0.01(+0.27%) |
Jan 22, 2007 | 3.080 | 3.129 | 2.919 | 3.000 | 1,068,972 | -0.03(-1.06%) |
Jan 19, 2007 | 3.354 | 3.403 | 2.951 | 3.032 | 5,183,280 | +0.28(+10.26%) |
Jan 18, 2007 | 2.742 | 2.790 | 2.717 | 2.750 | 349,520 | -0.01(-0.29%) |
Jan 17, 2007 | 2.774 | 2.838 | 2.742 | 2.758 | 329,730 | -0.03(-1.16%) |
Jan 16, 2007 | 2.862 | 2.927 | 2.765 | 2.790 | 462,712 | -0.08(-2.81%) |
Jan 12, 2007 | 2.911 | 2.927 | 2.814 | 2.871 | 518,792 | -0.02(-0.84%) |
Jan 11, 2007 | 2.742 | 2.967 | 2.742 | 2.895 | 1,063,287 | +0.15(+5.28%) |
Jan 10, 2007 | 2.798 | 2.830 | 2.709 | 2.750 | 535,427 | -0.02(-0.87%) |
Jan 09, 2007 | 2.911 | 2.975 | 2.750 | 2.774 | 816,300 | -0.14(-4.71%) |
Jan 08, 2007 | 3.000 | 3.048 | 2.871 | 2.911 | 1,212,211 | -0.06(-2.17%) |
Jan 05, 2007 | 3.008 | 3.048 | 2.911 | 2.975 | 830,760 | -0.08(-2.64%) |
Jan 04, 2007 | 2.935 | 3.177 | 2.903 | 3.056 | 2,146,350 | +0.17(+5.87%) |
Jan 03, 2007 | 3.072 | 3.072 | 2.838 | 2.887 | 875,116 | -0.14(-4.53%) |
Dec 29, 2006 | 3.072 | 3.120 | 2.951 | 3.024 | 1,504,732 | -0.07(-2.34%) |
Dec 28, 2006 | 3.129 | 3.217 | 3.074 | 3.096 | 1,503,147 | -0.01(-0.26%) |
Dec 27, 2006 | 2.873 | 3.298 | 2.838 | 3.104 | 3,667,863 | +0.23(+7.84%) |
Dec 26, 2006 | 2.790 | 2.959 | 2.717 | 2.879 | 2,120,561 | -0.07(-2.46%) |
Dec 22, 2006 | 3.064 | 3.298 | 2.887 | 2.951 | 4,303,738 | -0.15(-4.94%) |
Dec 21, 2006 | 3.564 | 3.749 | 3.064 | 3.104 | 14,467,637 | -0.89(-22.29%) |
Dec 20, 2006 | 2.217 | 4.145 | 2.177 | 3.995 | 20,854,708 | +1.80(+82.15%) |
Dec 19, 2006 | 2.242 | 2.298 | 2.177 | 2.193 | 533,348 | -0.07(-3.20%) |
Dec 18, 2006 | 2.225 | 2.314 | 2.145 | 2.266 | 887,433 | +0.02(+0.72%) |
Dec 15, 2006 | 2.177 | 2.250 | 2.105 | 2.250 | 755,925 | +0.10(+4.49%) |
Dec 14, 2006 | 2.161 | 2.314 | 2.137 | 2.153 | 1,203,393 | +0.00(+0.00%) |
Dec 13, 2006 | 2.177 | 2.234 | 2.096 | 2.153 | 1,101,781 | -0.03(-1.48%) |
Dec 12, 2006 | 2.330 | 2.338 | 2.161 | 2.185 | 1,718,559 | -0.15(-6.23%) |
Dec 11, 2006 | 2.516 | 2.540 | 2.298 | 2.330 | 2,216,454 | -0.22(-8.54%) |
Dec 08, 2006 | 2.564 | 2.619 | 2.532 | 2.548 | 572,966 | +0.01(+0.32%) |
Dec 07, 2006 | 2.653 | 2.717 | 2.516 | 2.540 | 1,120,915 | -0.11(-4.26%) |
Dec 06, 2006 | 2.685 | 2.725 | 2.596 | 2.653 | 1,547,222 | -0.08(-2.95%) |
Dec 05, 2006 | 2.556 | 2.782 | 2.451 | 2.733 | 3,239,761 | +0.20(+7.96%) |
Dec 04, 2006 | 2.629 | 2.674 | 2.443 | 2.532 | 1,593,729 | -0.12(-4.56%) |
Dec 01, 2006 | 2.669 | 2.766 | 2.613 | 2.653 | 521,078 | -0.01(-0.30%) |
Nov 30, 2006 | 2.669 | 2.887 | 2.604 | 2.661 | 1,442,206 | +0.06(+2.17%) |
Nov 29, 2006 | 2.758 | 2.758 | 2.580 | 2.604 | 1,254,069 | -0.12(-4.44%) |
Nov 28, 2006 | 2.903 | 2.903 | 2.661 | 2.725 | 1,443,037 | -0.14(-4.79%) |
Nov 27, 2006 | 3.008 | 3.024 | 2.846 | 2.862 | 674,286 | -0.07(-2.47%) |
Nov 24, 2006 | 2.943 | 3.008 | 2.887 | 2.935 | 294,328 | +0.01(+0.28%) |
Nov 22, 2006 | 2.991 | 3.056 | 2.887 | 2.927 | 947,776 | -0.06(-2.14%) |
Nov 21, 2006 | 3.056 | 3.080 | 2.983 | 2.991 | 549,555 | -0.08(-2.64%) |
Nov 20, 2006 | 3.024 | 3.104 | 2.903 | 3.072 | 1,413,402 | +0.04(+1.33%) |
Nov 17, 2006 | 3.193 | 3.217 | 2.983 | 3.032 | 1,540,603 | -0.15(-4.81%) |
Nov 16, 2006 | 3.346 | 3.379 | 3.169 | 3.185 | 1,550,223 | -0.06(-1.74%) |
Nov 15, 2006 | 3.266 | 3.322 | 3.156 | 3.241 | 1,532,009 | +0.05(+1.52%) |
Nov 14, 2006 | 3.233 | 3.362 | 3.096 | 3.193 | 2,570,795 | +0.04(+1.27%) |
Nov 13, 2006 | 3.250 | 3.306 | 3.104 | 3.153 | 1,764,384 | -0.12(-3.69%) |
Nov 10, 2006 | 3.386 | 3.508 | 3.233 | 3.274 | 4,612,763 | +0.08(+2.53%) |
Nov 09, 2006 | 3.161 | 3.612 | 3.072 | 3.193 | 8,638,754 | +0.06(+1.80%) |
Nov 08, 2006 | 3.266 | 3.564 | 3.072 | 3.137 | 5,873,421 | -0.31(-8.90%) |
Nov 07, 2006 | 2.709 | 3.459 | 2.669 | 3.443 | 8,305,834 | +0.74(+27.46%) |
Nov 06, 2006 | 2.806 | 2.822 | 2.661 | 2.701 | 726,974 | +0.00(+0.00%) |
Nov 03, 2006 | 2.693 | 2.758 | 2.596 | 2.701 | 902,462 | +0.01(+0.30%) |
Nov 02, 2006 | 2.621 | 2.943 | 2.500 | 2.693 | 3,838,449 | -0.08(-2.91%) |
Nov 01, 2006 | 2.983 | 2.983 | 2.717 | 2.774 | 1,269,465 | -0.15(-4.97%) |
Oct 31, 2006 | 2.943 | 3.000 | 2.830 | 2.919 | 1,350,601 | +0.02(+0.56%) |
Oct 30, 2006 | 2.742 | 3.024 | 2.701 | 2.903 | 2,340,076 | +0.14(+4.95%) |
Oct 27, 2006 | 2.637 | 2.927 | 2.580 | 2.766 | 2,772,329 | +0.08(+3.00%) |
Oct 26, 2006 | 2.862 | 2.904 | 2.621 | 2.685 | 2,374,727 | -0.16(-5.67%) |
Oct 25, 2006 | 2.967 | 3.177 | 2.830 | 2.846 | 2,234,267 | -0.18(-5.87%) |
Oct 24, 2006 | 2.862 | 3.233 | 2.862 | 3.024 | 5,623,502 | +0.19(+6.53%) |
Oct 23, 2006 | 3.161 | 3.250 | 2.814 | 2.838 | 5,565,655 | -0.32(-10.20%) |
Oct 20, 2006 | 3.451 | 3.491 | 3.112 | 3.161 | 9,278,506 | -0.08(-2.49%) |
Oct 19, 2006 | 3.612 | 3.749 | 3.209 | 3.241 | 12,451,898 | -0.42(-11.45%) |
Oct 18, 2006 | 3.991 | 4.435 | 3.508 | 3.661 | 48,818,056 | +2.07(+130.46%) |
Oct 17, 2006 | 1.524 | 1.645 | 1.419 | 1.588 | 458,792 | +0.08(+5.35%) |
Oct 16, 2006 | 1.508 | 1.580 | 1.492 | 1.508 | 397,175 | +0.02(+1.08%) |
Oct 13, 2006 | 1.435 | 1.524 | 1.371 | 1.492 | 218,147 | +0.02(+1.65%) |
Oct 12, 2006 | 1.524 | 1.524 | 1.411 | 1.468 | 303,167 | -0.00(-0.07%) |
Oct 11, 2006 | 1.330 | 1.476 | 1.322 | 1.469 | 166,944 | +0.07(+4.67%) |
Oct 10, 2006 | 1.516 | 1.516 | 1.339 | 1.403 | 402,276 | -0.10(-6.67%) |
Oct 09, 2006 | 1.411 | 1.572 | 1.387 | 1.503 | 460,979 | +0.07(+4.74%) |
Oct 06, 2006 | 1.290 | 1.548 | 1.210 | 1.435 | 716,167 | +0.20(+16.34%) |
Oct 05, 2006 | 1.290 | 1.371 | 1.129 | 1.234 | 722,093 | -0.20(-14.04%) |
Oct 04, 2006 | 1.347 | 1.605 | 1.314 | 1.435 | 1,267,931 | +0.07(+5.33%) |
Oct 03, 2006 | 1.185 | 1.371 | 1.137 | 1.363 | 657,044 | +0.16(+13.44%) |
Oct 02, 2006 | 1.201 | 1.250 | 1.129 | 1.201 | 278,514 | +0.03(+2.74%) |
Sep 29, 2006 | 1.218 | 1.234 | 1.145 | 1.169 | 407,642 | -0.06(-5.23%) |
Sep 28, 2006 | 1.298 | 1.298 | 1.169 | 1.234 | 620,574 | -0.01(-0.65%) |
Sep 27, 2006 | 1.234 | 1.363 | 1.153 | 1.242 | 1,965,799 | -0.07(-5.52%) |
Sep 26, 2006 | 1.516 | 1.879 | 1.314 | 1.314 | 7,423,050 | +0.46(+53.79%) |
Sep 25, 2006 | 0.8225 | 0.8950 | 0.8225 | 0.8546 | 644,033 | +0.00(+0.52%) |
Sep 22, 2006 | 0.8225 | 0.8708 | 0.8225 | 0.8502 | 13,207 | -0.00(-0.52%) |
Sep 21, 2006 | 0.8305 | 0.8672 | 0.8225 | 0.8546 | 13,282 | -0.02(-1.85%) |
Sep 20, 2006 | 0.8708 | 0.8870 | 0.8547 | 0.8708 | 31,736 | -0.02(-1.83%) |
Sep 19, 2006 | 0.8547 | 0.8950 | 0.8225 | 0.8870 | 89,021 | +0.03(+3.77%) |
Sep 18, 2006 | 0.8386 | 0.8627 | 0.8225 | 0.8547 | 16,866 | +0.02(+2.91%) |
Sep 15, 2006 | 0.8386 | 0.8708 | 0.8305 | 0.8305 | 28,114 | -0.01(-0.96%) |
Sep 14, 2006 | 0.8464 | 0.8547 | 0.8386 | 0.8386 | 3,472 | -0.02(-2.79%) |
Sep 13, 2006 | 0.8467 | 0.8708 | 0.8415 | 0.8627 | 16,185 | -0.02(-1.84%) |
Sep 12, 2006 | 0.8386 | 0.8789 | 0.8144 | 0.8789 | 43,963 | +0.06(+6.86%) |
Sep 11, 2006 | 0.8144 | 0.8950 | 0.8144 | 0.8225 | 99,880 | -0.04(-4.67%) |
Sep 08, 2006 | 0.8547 | 0.8628 | 0.8467 | 0.8628 | 4,483 | +0.00(+0.01%) |
Sep 07, 2006 | 0.8418 | 0.8789 | 0.8225 | 0.8627 | 57,792 | -0.00(-0.01%) |
Sep 06, 2006 | 0.8467 | 0.8708 | 0.8386 | 0.8628 | 21,918 | -0.03(-3.60%) |
Sep 05, 2006 | 0.8144 | 0.9031 | 0.8144 | 0.8950 | 139,748 | +0.08(+9.90%) |
Sep 01, 2006 | 0.8144 | 0.8386 | 0.8063 | 0.8144 | 54,838 | -0.02(-1.93%) |
Aug 31, 2006 | 0.8225 | 0.8708 | 0.8144 | 0.8304 | 41,347 | -0.03(-3.74%) |
Aug 30, 2006 | 0.8467 | 0.9112 | 0.8225 | 0.8627 | 32,369 | -0.00(-0.01%) |
Aug 29, 2006 | 0.8467 | 0.8628 | 0.8225 | 0.8628 | 58,169 | +0.02(+1.90%) |
Aug 28, 2006 | 0.8870 | 0.9112 | 0.8386 | 0.8467 | 13,189 | -0.07(-7.46%) |
Aug 25, 2006 | 0.8628 | 0.9149 | 0.8305 | 0.9149 | 43,780 | +0.06(+7.04%) |
Aug 24, 2006 | 0.8870 | 0.8870 | 0.8144 | 0.8547 | 67,775 | -0.04(-4.50%) |
Aug 23, 2006 | 0.9031 | 0.9353 | 0.8870 | 0.8950 | 33,621 | +0.02(+2.78%) |
Aug 22, 2006 | 0.8386 | 0.8870 | 0.8386 | 0.8708 | 65,414 | -0.01(-0.92%) |
Aug 21, 2006 | 0.8870 | 0.8870 | 0.8628 | 0.8789 | 19,098 | -0.01(-0.91%) |
Aug 18, 2006 | 0.8628 | 0.8870 | 0.8547 | 0.8870 | 55,138 | +0.02(+2.80%) |
Aug 17, 2006 | 1.008 | 1.024 | 0.8467 | 0.8628 | 123,228 | -0.03(-3.60%) |
Aug 16, 2006 | 0.8467 | 0.9031 | 0.8467 | 0.8950 | 130,343 | +0.01(+0.91%) |
Aug 15, 2006 | 0.9112 | 0.9192 | 0.8708 | 0.8870 | 67,044 | -0.02(-2.65%) |
Aug 14, 2006 | 0.8547 | 0.9676 | 0.8547 | 0.9112 | 18,726 | +0.01(+0.90%) |
Aug 11, 2006 | 0.9112 | 0.9112 | 0.8870 | 0.9030 | 28,586 | -0.01(-0.89%) |
Aug 10, 2006 | 0.9192 | 0.9192 | 0.9031 | 0.9112 | 5,084 | +0.00(+0.00%) |
Aug 09, 2006 | 0.9112 | 0.9192 | 0.8870 | 0.9112 | 13,579 | +0.02(+1.80%) |
Aug 08, 2006 | 0.9031 | 0.9273 | 0.8870 | 0.8950 | 17,262 | -0.02(-1.77%) |
Aug 07, 2006 | 0.8870 | 0.9112 | 0.8870 | 0.9112 | 3,596 | +0.00(+0.39%) |
Aug 04, 2006 | 0.9112 | 0.9192 | 0.8950 | 0.9076 | 6,448 | -0.02(-2.12%) |
Aug 03, 2006 | 0.9757 | 0.9757 | 0.9031 | 0.9273 | 13,766 | -0.02(-2.54%) |
Aug 02, 2006 | 1.040 | 1.040 | 0.9434 | 0.9515 | 17,362 | +0.04(+4.42%) |