Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.563 | 6.635 | 6.511 | 6.560 | 7,162,353 | +0.05(+0.75%) |
May 30, 2007 | 6.205 | 6.537 | 6.185 | 6.511 | 7,804,369 | +0.17(+2.73%) |
May 29, 2007 | 6.462 | 6.493 | 6.274 | 6.338 | 6,282,182 | +0.07(+1.15%) |
May 25, 2007 | 6.159 | 6.265 | 6.136 | 6.265 | 5,615,554 | +0.23(+3.87%) |
May 24, 2007 | 6.199 | 6.300 | 5.989 | 6.032 | 8,932,825 | -0.27(-4.26%) |
May 23, 2007 | 6.459 | 6.522 | 6.286 | 6.300 | 7,876,994 | -0.07(-1.13%) |
May 22, 2007 | 6.519 | 6.548 | 6.372 | 6.372 | 8,088,977 | -0.12(-1.91%) |
May 21, 2007 | 6.433 | 6.574 | 6.410 | 6.496 | 5,550,347 | +0.10(+1.62%) |
May 18, 2007 | 6.361 | 6.410 | 6.277 | 6.392 | 5,224,867 | +0.02(+0.36%) |
May 17, 2007 | 6.343 | 6.401 | 6.234 | 6.369 | 5,657,500 | -0.02(-0.27%) |
May 16, 2007 | 6.202 | 6.390 | 6.147 | 6.387 | 13,191,820 | +0.30(+4.98%) |
May 15, 2007 | 5.986 | 6.124 | 5.925 | 6.084 | 6,633,696 | +0.11(+1.79%) |
May 14, 2007 | 6.012 | 6.202 | 5.945 | 5.977 | 3,361,411 | -0.00(-0.05%) |
May 11, 2007 | 5.885 | 6.012 | 5.867 | 5.980 | 4,675,411 | +0.08(+1.42%) |
May 10, 2007 | 6.015 | 6.081 | 5.867 | 5.896 | 6,789,613 | -0.17(-2.76%) |
May 09, 2007 | 5.890 | 6.066 | 5.870 | 6.064 | 6,333,835 | +0.16(+2.79%) |
May 08, 2007 | 5.942 | 5.942 | 5.813 | 5.899 | 5,423,504 | -0.05(-0.87%) |
May 07, 2007 | 5.971 | 5.994 | 5.922 | 5.951 | 5,248,212 | +0.00(+0.00%) |
May 04, 2007 | 6.020 | 6.026 | 5.914 | 5.951 | 5,546,915 | -0.03(-0.58%) |
May 03, 2007 | 5.937 | 6.012 | 5.914 | 5.986 | 8,708,806 | +0.13(+2.22%) |
May 02, 2007 | 5.844 | 5.899 | 5.798 | 5.856 | 7,586,319 | +0.12(+2.01%) |
May 01, 2007 | 5.813 | 5.856 | 5.700 | 5.740 | 4,682,011 | -0.04(-0.65%) |
Apr 30, 2007 | 5.801 | 5.899 | 5.755 | 5.778 | 8,554,542 | -0.03(-0.60%) |
Apr 27, 2007 | 5.729 | 5.815 | 5.596 | 5.813 | 12,730,069 | +0.00(+0.00%) |
Apr 26, 2007 | 5.862 | 5.873 | 5.749 | 5.813 | 9,939,798 | -0.08(-1.27%) |
Apr 25, 2007 | 5.908 | 5.931 | 5.818 | 5.888 | 6,656,229 | +0.09(+1.59%) |
Apr 24, 2007 | 5.882 | 5.908 | 5.735 | 5.795 | 5,648,140 | -0.13(-2.24%) |
Apr 23, 2007 | 5.914 | 6.017 | 5.902 | 5.928 | 3,365,727 | -0.02(-0.34%) |
Apr 20, 2007 | 6.015 | 6.029 | 5.865 | 5.948 | 7,307,951 | +0.12(+2.08%) |
Apr 19, 2007 | 5.691 | 5.896 | 5.665 | 5.827 | 6,993,876 | +0.03(+0.50%) |
Apr 18, 2007 | 5.671 | 5.902 | 5.654 | 5.798 | 7,906,744 | +0.12(+2.03%) |
Apr 17, 2007 | 5.778 | 5.815 | 5.668 | 5.683 | 4,966,179 | -0.08(-1.35%) |
Apr 16, 2007 | 5.694 | 5.790 | 5.694 | 5.761 | 4,762,422 | +0.12(+2.15%) |
Apr 13, 2007 | 5.599 | 5.654 | 5.543 | 5.640 | 5,882,136 | +0.07(+1.30%) |
Apr 12, 2007 | 5.484 | 5.576 | 5.423 | 5.567 | 5,230,067 | +0.05(+0.89%) |
Apr 11, 2007 | 5.631 | 5.634 | 5.420 | 5.518 | 8,048,071 | -0.11(-1.90%) |
Apr 10, 2007 | 5.602 | 5.703 | 5.579 | 5.625 | 5,902,936 | -0.04(-0.66%) |
Apr 09, 2007 | 5.518 | 5.694 | 5.518 | 5.663 | 8,776,752 | +0.22(+4.03%) |
Apr 05, 2007 | 5.443 | 5.521 | 5.423 | 5.443 | 5,764,618 | -0.06(-1.10%) |
Apr 04, 2007 | 5.386 | 5.521 | 5.377 | 5.504 | 6,431,940 | +0.10(+1.92%) |
Apr 03, 2007 | 5.354 | 5.446 | 5.337 | 5.400 | 6,274,556 | +0.10(+1.96%) |
Apr 02, 2007 | 5.236 | 5.328 | 5.236 | 5.296 | 4,527,733 | +0.07(+1.27%) |
Mar 30, 2007 | 5.152 | 5.256 | 5.149 | 5.230 | 6,345,808 | +0.06(+1.17%) |
Mar 29, 2007 | 5.140 | 5.178 | 5.048 | 5.169 | 6,480,472 | +0.14(+2.75%) |
Mar 28, 2007 | 5.080 | 5.086 | 4.933 | 5.031 | 6,677,029 | -0.11(-2.13%) |
Mar 27, 2007 | 5.201 | 5.201 | 5.115 | 5.140 | 2,726,831 | -0.08(-1.55%) |
Mar 26, 2007 | 5.247 | 5.265 | 5.115 | 5.221 | 4,046,222 | -0.02(-0.39%) |
Mar 23, 2007 | 5.175 | 5.262 | 5.138 | 5.241 | 3,960,596 | +0.07(+1.34%) |
Mar 22, 2007 | 5.192 | 5.250 | 5.129 | 5.172 | 5,395,424 | -0.01(-0.22%) |
Mar 21, 2007 | 4.990 | 5.187 | 4.990 | 5.184 | 6,933,211 | +0.21(+4.29%) |
Mar 20, 2007 | 4.939 | 4.993 | 4.890 | 4.970 | 5,100,070 | +0.10(+1.95%) |
Mar 19, 2007 | 4.817 | 4.904 | 4.760 | 4.875 | 5,336,146 | +0.12(+2.49%) |
Mar 16, 2007 | 4.849 | 4.895 | 4.708 | 4.757 | 5,953,548 | -0.04(-0.90%) |
Mar 15, 2007 | 4.806 | 4.915 | 4.768 | 4.800 | 6,925,584 | -0.03(-0.60%) |
Mar 14, 2007 | 4.688 | 4.846 | 4.627 | 4.829 | 8,313,960 | +0.10(+2.14%) |
Mar 13, 2007 | 4.993 | 4.947 | 4.728 | 4.728 | 9,503,352 | -0.27(-5.31%) |
Mar 12, 2007 | 4.941 | 5.037 | 4.921 | 4.993 | 9,079,040 | +0.08(+1.58%) |
Mar 09, 2007 | 4.904 | 4.944 | 4.812 | 4.915 | 7,235,499 | +0.10(+2.16%) |
Mar 08, 2007 | 4.843 | 4.884 | 4.791 | 4.812 | 5,758,378 | +0.07(+1.58%) |
Mar 07, 2007 | 4.740 | 4.797 | 4.711 | 4.737 | 4,847,007 | +0.01(+0.31%) |
Mar 06, 2007 | 4.673 | 4.751 | 4.592 | 4.722 | 5,971,574 | +0.22(+4.87%) |
Mar 05, 2007 | 4.457 | 4.656 | 4.439 | 4.503 | 8,730,646 | -0.19(-4.00%) |
Mar 02, 2007 | 4.855 | 4.884 | 4.659 | 4.690 | 8,007,858 | -0.17(-3.56%) |
Mar 01, 2007 | 4.734 | 4.930 | 4.667 | 4.864 | 8,514,895 | -0.10(-2.03%) |
Feb 28, 2007 | 4.892 | 5.002 | 4.820 | 4.965 | 9,249,250 | +0.09(+1.77%) |
Feb 27, 2007 | 5.091 | 5.140 | 4.731 | 4.878 | 13,078,116 | -0.55(-10.15%) |
Feb 26, 2007 | 5.397 | 5.429 | 5.354 | 5.429 | 4,312,110 | +0.09(+1.73%) |
Feb 23, 2007 | 5.363 | 5.403 | 5.273 | 5.337 | 4,956,206 | -0.10(-1.75%) |
Feb 22, 2007 | 5.475 | 5.515 | 5.365 | 5.432 | 4,781,142 | -0.08(-1.41%) |
Feb 21, 2007 | 5.487 | 5.536 | 5.403 | 5.510 | 4,947,539 | +0.04(+0.74%) |
Feb 20, 2007 | 5.386 | 5.487 | 5.308 | 5.469 | 4,767,276 | +0.07(+1.28%) |
Feb 16, 2007 | 5.337 | 5.415 | 5.308 | 5.400 | 4,626,185 | +0.01(+0.16%) |
Feb 15, 2007 | 5.308 | 5.426 | 5.256 | 5.391 | 5,157,962 | +0.05(+1.03%) |
Feb 14, 2007 | 5.302 | 5.400 | 5.270 | 5.337 | 8,455,051 | +0.10(+1.82%) |
Feb 13, 2007 | 4.973 | 5.262 | 4.962 | 5.241 | 11,753,086 | +0.31(+6.38%) |
Feb 12, 2007 | 5.005 | 5.028 | 4.895 | 4.927 | 4,953,772 | -0.08(-1.50%) |
Feb 09, 2007 | 5.034 | 5.037 | 4.944 | 5.002 | 4,871,274 | -0.02(-0.34%) |
Feb 08, 2007 | 4.970 | 5.071 | 4.947 | 5.019 | 8,147,216 | -0.07(-1.42%) |
Feb 07, 2007 | 5.178 | 5.178 | 5.048 | 5.091 | 5,834,990 | -0.16(-3.02%) |
Feb 06, 2007 | 5.192 | 5.308 | 5.138 | 5.250 | 11,703,607 | +0.25(+4.96%) |
Feb 05, 2007 | 5.008 | 5.077 | 4.982 | 5.002 | 8,460,597 | +0.08(+1.58%) |
Feb 02, 2007 | 4.936 | 4.947 | 4.840 | 4.924 | 3,557,083 | +0.01(+0.29%) |
Feb 01, 2007 | 4.901 | 4.947 | 4.858 | 4.910 | 4,959,672 | +0.03(+0.71%) |
Jan 31, 2007 | 4.812 | 4.898 | 4.777 | 4.875 | 5,303,213 | +0.09(+1.81%) |
Jan 30, 2007 | 4.719 | 4.806 | 4.702 | 4.789 | 4,825,861 | +0.08(+1.65%) |
Jan 29, 2007 | 4.760 | 4.809 | 4.708 | 4.711 | 4,791,888 | -0.05(-1.03%) |
Jan 26, 2007 | 4.765 | 4.789 | 4.716 | 4.760 | 4,980,125 | +0.03(+0.67%) |
Jan 25, 2007 | 4.774 | 4.789 | 4.676 | 4.728 | 6,463,486 | -0.06(-1.32%) |
Jan 24, 2007 | 4.690 | 4.791 | 4.636 | 4.791 | 7,541,253 | +0.16(+3.49%) |
Jan 23, 2007 | 4.529 | 4.656 | 4.514 | 4.630 | 6,274,902 | +0.16(+3.55%) |
Jan 22, 2007 | 4.517 | 4.526 | 4.439 | 4.471 | 4,544,719 | +0.04(+0.98%) |
Jan 19, 2007 | 4.393 | 4.434 | 4.373 | 4.428 | 4,594,985 | +0.05(+1.05%) |
Jan 18, 2007 | 4.474 | 4.480 | 4.341 | 4.382 | 3,262,769 | -0.00(-0.07%) |
Jan 17, 2007 | 4.327 | 4.414 | 4.304 | 4.385 | 7,511,440 | -0.03(-0.65%) |
Jan 16, 2007 | 4.414 | 4.454 | 4.376 | 4.414 | 7,205,339 | -0.11(-2.36%) |
Jan 12, 2007 | 4.489 | 4.529 | 4.445 | 4.520 | 3,513,404 | +0.04(+0.97%) |
Jan 11, 2007 | 4.514 | 4.575 | 4.451 | 4.477 | 3,036,746 | +0.00(+0.06%) |
Jan 10, 2007 | 4.370 | 4.506 | 4.284 | 4.474 | 5,462,330 | +0.02(+0.39%) |
Jan 09, 2007 | 4.520 | 4.520 | 4.399 | 4.457 | 5,607,581 | -0.13(-2.77%) |
Jan 08, 2007 | 4.503 | 4.584 | 4.445 | 4.584 | 5,050,844 | +0.09(+2.06%) |
Jan 05, 2007 | 4.696 | 4.696 | 4.439 | 4.491 | 5,994,454 | -0.16(-3.47%) |
Jan 04, 2007 | 4.737 | 4.745 | 4.604 | 4.653 | 6,421,193 | -0.08(-1.77%) |
Jan 03, 2007 | 4.875 | 4.890 | 4.731 | 4.737 | 9,598,684 | +0.12(+2.62%) |
Dec 29, 2006 | 4.716 | 4.740 | 4.584 | 4.615 | 3,341,114 | -0.08(-1.78%) |
Dec 28, 2006 | 4.740 | 4.760 | 4.673 | 4.699 | 3,212,850 | -0.02(-0.37%) |
Dec 27, 2006 | 4.644 | 4.719 | 4.615 | 4.716 | 3,310,954 | +0.13(+2.83%) |
Dec 26, 2006 | 4.566 | 4.613 | 4.564 | 4.587 | 1,920,846 | +0.01(+0.25%) |
Dec 22, 2006 | 4.555 | 4.581 | 4.494 | 4.575 | 2,821,123 | +0.05(+1.15%) |
Dec 21, 2006 | 4.552 | 4.552 | 4.463 | 4.523 | 2,698,405 | -0.03(-0.63%) |
Dec 20, 2006 | 4.613 | 4.639 | 4.543 | 4.552 | 2,304,252 | -0.05(-1.00%) |
Dec 19, 2006 | 4.561 | 4.613 | 4.520 | 4.598 | 3,531,777 | -0.03(-0.69%) |
Dec 18, 2006 | 4.711 | 4.714 | 4.604 | 4.630 | 2,789,924 | -0.04(-0.80%) |
Dec 15, 2006 | 4.702 | 4.711 | 4.621 | 4.667 | 2,927,895 | -0.01(-0.12%) |
Dec 14, 2006 | 4.644 | 4.699 | 4.630 | 4.673 | 3,078,345 | +0.05(+1.12%) |
Dec 13, 2006 | 4.641 | 4.644 | 4.561 | 4.621 | 3,991,796 | -0.02(-0.43%) |
Dec 12, 2006 | 4.719 | 4.754 | 4.613 | 4.641 | 4,365,843 | -0.07(-1.41%) |
Dec 11, 2006 | 4.760 | 4.774 | 4.696 | 4.708 | 3,216,316 | -0.01(-0.24%) |
Dec 08, 2006 | 4.673 | 4.754 | 4.673 | 4.719 | 3,729,720 | +0.01(+0.24%) |
Dec 07, 2006 | 4.702 | 4.740 | 4.682 | 4.708 | 2,866,536 | +0.03(+0.74%) |
Dec 06, 2006 | 4.696 | 4.745 | 4.659 | 4.673 | 3,845,158 | -0.00(-0.06%) |
Dec 05, 2006 | 4.630 | 4.708 | 4.615 | 4.676 | 4,808,875 | +0.09(+1.95%) |
Dec 04, 2006 | 4.457 | 4.604 | 4.448 | 4.587 | 3,227,756 | +0.10(+2.19%) |
Dec 01, 2006 | 4.477 | 4.590 | 4.468 | 4.489 | 4,145,020 | -0.05(-1.21%) |
Nov 30, 2006 | 4.514 | 4.575 | 4.451 | 4.543 | 2,988,907 | +0.01(+0.25%) |
Nov 29, 2006 | 4.465 | 4.540 | 4.448 | 4.532 | 4,489,254 | +0.10(+2.35%) |
Nov 28, 2006 | 4.356 | 4.434 | 4.330 | 4.428 | 5,212,041 | +0.02(+0.46%) |
Nov 27, 2006 | 4.555 | 4.558 | 4.388 | 4.408 | 3,279,408 | -0.08(-1.80%) |
Nov 24, 2006 | 4.442 | 4.514 | 4.437 | 4.489 | 1,829,327 | -0.00(-0.06%) |
Nov 22, 2006 | 4.494 | 4.503 | 4.425 | 4.491 | 2,980,240 | +0.02(+0.52%) |
Nov 21, 2006 | 4.402 | 4.489 | 4.393 | 4.468 | 4,363,416 | +0.07(+1.51%) |
Nov 20, 2006 | 4.399 | 4.483 | 4.367 | 4.402 | 4,278,484 | +0.08(+1.73%) |
Nov 17, 2006 | 4.304 | 4.341 | 4.264 | 4.327 | 5,870,349 | -0.01(-0.13%) |
Nov 16, 2006 | 4.500 | 4.500 | 4.327 | 4.333 | 4,612,665 | -0.09(-2.09%) |
Nov 15, 2006 | 4.414 | 4.480 | 4.388 | 4.425 | 4,531,893 | -0.01(-0.20%) |
Nov 14, 2006 | 4.428 | 4.463 | 4.399 | 4.434 | 4,628,265 | +0.07(+1.72%) |
Nov 13, 2006 | 4.327 | 4.399 | 4.315 | 4.359 | 3,717,241 | -0.03(-0.66%) |
Nov 10, 2006 | 4.454 | 4.457 | 4.298 | 4.388 | 4,253,871 | -0.07(-1.49%) |
Nov 09, 2006 | 4.543 | 4.555 | 4.367 | 4.454 | 6,408,367 | -0.02(-0.45%) |
Nov 08, 2006 | 4.428 | 4.512 | 4.414 | 4.474 | 5,929,628 | -0.02(-0.51%) |
Nov 07, 2006 | 4.526 | 4.526 | 4.431 | 4.497 | 3,847,932 | -0.02(-0.38%) |
Nov 06, 2006 | 4.457 | 4.587 | 4.437 | 4.514 | 8,523,689 | +0.16(+3.57%) |
Nov 03, 2006 | 4.373 | 4.408 | 4.321 | 4.359 | 5,572,915 | +0.11(+2.58%) |
Nov 02, 2006 | 4.255 | 4.284 | 4.191 | 4.249 | 3,175,757 | -0.05(-1.14%) |
Nov 01, 2006 | 4.324 | 4.382 | 4.261 | 4.298 | 5,178,415 | +0.04(+0.88%) |
Oct 31, 2006 | 4.212 | 4.287 | 4.212 | 4.261 | 3,497,805 | +0.08(+1.79%) |
Oct 30, 2006 | 4.246 | 4.292 | 4.183 | 4.186 | 5,493,183 | -0.16(-3.59%) |
Oct 27, 2006 | 4.373 | 4.414 | 4.315 | 4.341 | 2,988,560 | -0.07(-1.51%) |
Oct 26, 2006 | 4.356 | 4.422 | 4.356 | 4.408 | 3,473,885 | +0.00(+0.07%) |
Oct 25, 2006 | 4.327 | 4.416 | 4.310 | 4.405 | 5,911,949 | +0.08(+1.80%) |
Oct 24, 2006 | 4.327 | 4.336 | 4.264 | 4.327 | 6,361,914 | +0.04(+1.01%) |
Oct 23, 2006 | 4.125 | 4.284 | 4.119 | 4.284 | 3,286,688 | +0.10(+2.41%) |
Oct 20, 2006 | 4.200 | 4.203 | 4.134 | 4.183 | 3,559,163 | -0.05(-1.23%) |
Oct 19, 2006 | 4.206 | 4.272 | 4.200 | 4.235 | 4,154,033 | +0.01(+0.27%) |
Oct 18, 2006 | 4.269 | 4.327 | 4.203 | 4.223 | 6,476,312 | -0.03(-0.75%) |
Oct 17, 2006 | 4.220 | 4.275 | 4.165 | 4.255 | 4,438,295 | -0.03(-0.81%) |
Oct 16, 2006 | 4.226 | 4.304 | 4.180 | 4.290 | 4,410,562 | +0.11(+2.55%) |
Oct 13, 2006 | 4.235 | 4.266 | 4.165 | 4.183 | 4,941,646 | -0.05(-1.16%) |
Oct 12, 2006 | 4.053 | 4.232 | 4.050 | 4.232 | 3,614,976 | +0.13(+3.24%) |
Oct 11, 2006 | 4.093 | 4.131 | 4.036 | 4.099 | 4,171,366 | -0.02(-0.42%) |
Oct 10, 2006 | 4.090 | 4.139 | 4.062 | 4.116 | 4,501,734 | +0.08(+1.86%) |
Oct 09, 2006 | 4.001 | 4.128 | 4.001 | 4.041 | 5,933,442 | +0.05(+1.23%) |
Oct 06, 2006 | 3.943 | 4.015 | 3.923 | 3.992 | 5,040,444 | -0.01(-0.22%) |
Oct 05, 2006 | 3.943 | 4.024 | 3.926 | 4.001 | 5,096,256 | +0.07(+1.84%) |
Oct 04, 2006 | 3.816 | 3.940 | 3.793 | 3.929 | 5,810,724 | +0.12(+3.03%) |
Oct 03, 2006 | 3.906 | 3.906 | 3.802 | 3.814 | 7,946,153 | -0.11(-2.72%) |
Oct 02, 2006 | 3.952 | 3.989 | 3.912 | 3.920 | 4,248,325 | +0.01(+0.30%) |
Sep 29, 2006 | 3.906 | 3.961 | 3.872 | 3.909 | 3,289,808 | +0.00(+0.07%) |
Sep 28, 2006 | 3.889 | 3.943 | 3.857 | 3.906 | 5,912,989 | +0.05(+1.27%) |
Sep 27, 2006 | 3.808 | 3.880 | 3.790 | 3.857 | 7,759,649 | +0.06(+1.52%) |
Sep 26, 2006 | 3.736 | 3.845 | 3.727 | 3.799 | 8,849,550 | +0.08(+2.25%) |
Sep 25, 2006 | 3.701 | 3.727 | 3.609 | 3.715 | 10,220,940 | -0.02(-0.54%) |
Sep 22, 2006 | 3.753 | 3.816 | 3.687 | 3.736 | 5,191,241 | -0.02(-0.61%) |
Sep 21, 2006 | 3.828 | 3.912 | 3.739 | 3.759 | 6,150,451 | -0.09(-2.32%) |
Sep 20, 2006 | 3.943 | 3.992 | 3.793 | 3.848 | 5,861,683 | -0.12(-3.12%) |
Sep 19, 2006 | 3.987 | 4.018 | 3.903 | 3.972 | 7,181,766 | -0.10(-2.55%) |
Sep 18, 2006 | 4.041 | 4.137 | 3.989 | 4.076 | 3,568,523 | +0.08(+1.87%) |
Sep 15, 2006 | 4.030 | 4.047 | 3.981 | 4.001 | 2,340,305 | -0.03(-0.79%) |
Sep 14, 2006 | 4.070 | 4.108 | 3.987 | 4.033 | 2,928,588 | -0.03(-0.85%) |
Sep 13, 2006 | 4.041 | 4.116 | 4.007 | 4.067 | 4,338,456 | +0.06(+1.58%) |
Sep 12, 2006 | 4.010 | 4.067 | 3.958 | 4.004 | 4,627,225 | +0.03(+0.65%) |
Sep 11, 2006 | 4.059 | 4.085 | 3.952 | 3.978 | 9,187,198 | -0.20(-4.83%) |
Sep 08, 2006 | 4.232 | 4.258 | 4.160 | 4.180 | 3,473,538 | -0.04(-1.02%) |
Sep 07, 2006 | 4.269 | 4.295 | 4.171 | 4.223 | 2,188,814 | -0.05(-1.08%) |
Sep 06, 2006 | 4.388 | 4.419 | 4.249 | 4.269 | 4,278,831 | -0.14(-3.20%) |
Sep 05, 2006 | 4.408 | 4.480 | 4.376 | 4.411 | 5,779,524 | +0.05(+1.19%) |
Sep 01, 2006 | 4.212 | 4.382 | 4.203 | 4.359 | 4,286,804 | +0.17(+4.06%) |
Aug 31, 2006 | 4.223 | 4.284 | 4.186 | 4.189 | 2,861,336 | -0.03(-0.68%) |
Aug 30, 2006 | 4.215 | 4.249 | 4.183 | 4.217 | 2,876,242 | -0.00(-0.07%) |
Aug 29, 2006 | 4.264 | 4.287 | 4.174 | 4.220 | 3,359,487 | +0.01(+0.21%) |
Aug 28, 2006 | 4.191 | 4.246 | 4.111 | 4.212 | 3,244,396 | +0.01(+0.34%) |
Aug 25, 2006 | 4.125 | 4.232 | 4.125 | 4.197 | 3,906,171 | +0.09(+2.25%) |
Aug 24, 2006 | 4.128 | 4.171 | 4.013 | 4.105 | 8,082,390 | -0.02(-0.42%) |
Aug 23, 2006 | 4.376 | 4.396 | 4.122 | 4.122 | 7,568,639 | -0.25(-5.74%) |
Aug 22, 2006 | 4.385 | 4.439 | 4.304 | 4.373 | 2,717,472 | -0.05(-1.17%) |
Aug 21, 2006 | 4.385 | 4.445 | 4.370 | 4.425 | 4,067,368 | -0.03(-0.65%) |
Aug 18, 2006 | 4.471 | 4.512 | 4.396 | 4.454 | 2,632,540 | -0.05(-1.03%) |
Aug 17, 2006 | 4.514 | 4.613 | 4.451 | 4.500 | 4,616,825 | +0.02(+0.52%) |
Aug 16, 2006 | 4.457 | 4.538 | 4.425 | 4.477 | 6,769,240 | +0.05(+1.17%) |
Aug 15, 2006 | 4.471 | 4.483 | 4.370 | 4.425 | 8,637,394 | +0.02(+0.52%) |
Aug 14, 2006 | 4.408 | 4.471 | 4.344 | 4.402 | 4,615,092 | -0.03(-0.78%) |
Aug 11, 2006 | 4.514 | 4.529 | 4.402 | 4.437 | 3,675,641 | -0.11(-2.35%) |
Aug 10, 2006 | 4.489 | 4.543 | 4.465 | 4.543 | 3,939,450 | -0.01(-0.32%) |
Aug 09, 2006 | 4.670 | 4.708 | 4.526 | 4.558 | 3,376,127 | -0.05(-1.19%) |
Aug 08, 2006 | 4.584 | 4.693 | 4.552 | 4.613 | 4,113,127 | +0.05(+1.01%) |
Aug 07, 2006 | 4.526 | 4.650 | 4.514 | 4.566 | 2,820,083 | +0.02(+0.38%) |
Aug 04, 2006 | 4.670 | 4.745 | 4.540 | 4.549 | 8,620,408 | -0.07(-1.50%) |
Aug 03, 2006 | 4.448 | 4.644 | 4.448 | 4.618 | 4,885,833 | +0.08(+1.65%) |
Aug 02, 2006 | 4.529 | 4.610 | 4.489 | 4.543 | 7,103,421 | +0.14(+3.08%) |
Aug 01, 2006 | 4.483 | 4.483 | 4.373 | 4.408 | 5,331,639 | -0.08(-1.86%) |
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,024 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,653 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,277 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.336 | 4.191 | 4.281 | 3,756,413 | -0.02(-0.54%) |
Jul 25, 2006 | 4.212 | 4.321 | 4.163 | 4.304 | 5,455,743 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,345 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,657,847 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.189 | 4.243 | 5,747,632 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,501 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,185 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,753 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.111 | 6,859,719 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.111 | 4.168 | 7,103,421 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.339 | 4.356 | 6,253,063 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,405 | +0.07(+1.68%) |
Jul 10, 2006 | 4.313 | 4.362 | 4.255 | 4.292 | 2,112,202 | +0.01(+0.34%) |
Jul 07, 2006 | 4.261 | 4.341 | 4.226 | 4.278 | 4,393,575 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,805 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,582 | -0.15(-3.43%) |
Jul 03, 2006 | 4.396 | 4.471 | 4.376 | 4.457 | 3,873,931 | +0.16(+3.62%) |
Jun 30, 2006 | 4.379 | 4.414 | 4.243 | 4.301 | 5,971,921 | +0.01(+0.20%) |
Jun 29, 2006 | 4.096 | 4.307 | 4.085 | 4.292 | 5,707,072 | +0.26(+6.51%) |
Jun 28, 2006 | 3.966 | 4.056 | 3.952 | 4.030 | 4,968,339 | +0.16(+4.10%) |
Jun 27, 2006 | 3.955 | 4.039 | 3.857 | 3.871 | 4,474,347 | -0.04(-1.03%) |
Jun 26, 2006 | 3.938 | 3.998 | 3.880 | 3.912 | 3,702,334 | +0.04(+1.12%) |
Jun 23, 2006 | 3.808 | 3.949 | 3.770 | 3.868 | 4,025,075 | +0.02(+0.52%) |
Jun 22, 2006 | 3.848 | 3.891 | 3.762 | 3.848 | 3,645,135 | +0.01(+0.15%) |
Jun 21, 2006 | 3.701 | 3.865 | 3.672 | 3.842 | 6,872,198 | +0.14(+3.82%) |
Jun 20, 2006 | 3.779 | 3.800 | 3.664 | 3.701 | 6,230,183 | -0.00(-0.08%) |
Jun 19, 2006 | 3.865 | 3.891 | 3.655 | 3.704 | 6,696,441 | -0.08(-2.13%) |
Jun 16, 2006 | 3.779 | 3.825 | 3.713 | 3.785 | 5,916,802 | -0.06(-1.65%) |
Jun 15, 2006 | 3.779 | 3.871 | 3.661 | 3.848 | 6,426,740 | +0.26(+7.32%) |
Jun 14, 2006 | 3.519 | 3.661 | 3.479 | 3.586 | 7,787,036 | +0.06(+1.64%) |
Jun 13, 2006 | 3.534 | 3.701 | 3.433 | 3.528 | 11,233,882 | -0.16(-4.30%) |
Jun 12, 2006 | 3.851 | 3.891 | 3.681 | 3.687 | 6,093,252 | -0.20(-5.19%) |
Jun 09, 2006 | 4.093 | 4.093 | 3.874 | 3.889 | 4,988,792 | -0.05(-1.25%) |
Jun 08, 2006 | 3.822 | 3.966 | 3.756 | 3.938 | 8,086,550 | +0.01(+0.15%) |
Jun 07, 2006 | 4.036 | 4.116 | 3.889 | 3.932 | 4,807,488 | -0.10(-2.50%) |
Jun 06, 2006 | 4.041 | 4.082 | 3.938 | 4.033 | 7,282,298 | -0.07(-1.76%) |
Jun 05, 2006 | 4.200 | 4.226 | 4.067 | 4.105 | 6,002,774 | -0.15(-3.53%) |
Jun 02, 2006 | 4.385 | 4.385 | 4.114 | 4.255 | 5,875,203 | +0.04(+1.03%) |