Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.91 | 11.02 | 10.83 | 10.95 | 448,164 | +0.27(+2.50%) |
Aug 30, 2007 | 10.55 | 10.72 | 10.53 | 10.68 | 707,472 | +0.05(+0.44%) |
Aug 29, 2007 | 10.66 | 10.72 | 10.56 | 10.63 | 822,030 | +0.12(+1.19%) |
Aug 28, 2007 | 10.75 | 10.81 | 10.48 | 10.51 | 791,540 | -0.38(-3.45%) |
Aug 27, 2007 | 11.03 | 11.04 | 10.63 | 10.88 | 1,033,383 | -0.12(-1.10%) |
Aug 24, 2007 | 10.89 | 11.03 | 10.75 | 11.01 | 823,806 | +0.16(+1.43%) |
Aug 23, 2007 | 11.13 | 11.19 | 10.76 | 10.85 | 1,497,829 | -0.23(-2.07%) |
Aug 22, 2007 | 10.83 | 11.16 | 10.82 | 11.08 | 1,591,665 | +0.40(+3.70%) |
Aug 21, 2007 | 10.70 | 10.78 | 10.42 | 10.69 | 1,204,479 | +0.06(+0.54%) |
Aug 20, 2007 | 10.92 | 11.05 | 10.42 | 10.63 | 1,682,541 | -0.06(-0.57%) |
Aug 17, 2007 | 10.83 | 11.04 | 10.50 | 10.69 | 1,957,538 | +0.27(+2.56%) |
Aug 16, 2007 | 10.28 | 10.51 | 9.905 | 10.42 | 2,757,959 | -0.07(-0.71%) |
Aug 15, 2007 | 10.76 | 10.84 | 10.35 | 10.50 | 2,447,737 | -0.38(-3.51%) |
Aug 14, 2007 | 11.68 | 11.69 | 10.85 | 10.88 | 1,788,810 | -0.67(-5.77%) |
Aug 13, 2007 | 11.94 | 11.98 | 11.40 | 11.54 | 1,375,279 | -0.28(-2.37%) |
Aug 10, 2007 | 11.93 | 12.18 | 11.77 | 11.82 | 1,795,027 | -0.19(-1.60%) |
Aug 09, 2007 | 11.99 | 12.23 | 11.82 | 12.02 | 1,586,633 | +0.02(+0.17%) |
Aug 08, 2007 | 11.82 | 12.03 | 11.71 | 12.00 | 1,766,313 | +0.19(+1.60%) |
Aug 07, 2007 | 11.14 | 11.85 | 11.02 | 11.81 | 1,370,543 | +0.65(+5.81%) |
Aug 06, 2007 | 10.85 | 11.18 | 10.69 | 11.16 | 1,291,507 | +0.20(+1.82%) |
Aug 03, 2007 | 11.16 | 11.23 | 10.93 | 10.96 | 1,593,737 | -0.16(-1.40%) |
Aug 02, 2007 | 11.23 | 11.50 | 11.02 | 11.11 | 2,792,001 | -0.22(-1.97%) |
Aug 01, 2007 | 11.64 | 11.64 | 11.13 | 11.34 | 2,034,635 | -0.23(-1.96%) |
Jul 31, 2007 | 11.58 | 11.83 | 11.47 | 11.56 | 1,477,700 | +0.08(+0.74%) |
Jul 30, 2007 | 11.32 | 11.53 | 11.29 | 11.48 | 1,798,283 | +0.10(+0.89%) |
Jul 27, 2007 | 11.05 | 11.39 | 10.99 | 11.38 | 1,187,903 | +0.21(+1.84%) |
Jul 26, 2007 | 11.39 | 11.40 | 11.02 | 11.17 | 1,530,390 | -0.42(-3.59%) |
Jul 25, 2007 | 11.86 | 11.94 | 11.34 | 11.59 | 697,112 | -0.18(-1.55%) |
Jul 24, 2007 | 12.00 | 12.01 | 11.73 | 11.77 | 373,865 | -0.20(-1.64%) |
Jul 23, 2007 | 11.76 | 11.99 | 11.74 | 11.97 | 356,696 | +0.21(+1.75%) |
Jul 20, 2007 | 11.92 | 11.99 | 11.74 | 11.76 | 790,060 | -0.21(-1.75%) |
Jul 19, 2007 | 12.12 | 12.12 | 11.94 | 11.97 | 550,585 | -0.03(-0.28%) |
Jul 18, 2007 | 12.14 | 12.16 | 11.82 | 12.00 | 1,033,679 | -0.14(-1.11%) |
Jul 17, 2007 | 11.94 | 12.16 | 11.84 | 12.14 | 810,485 | +0.23(+1.96%) |
Jul 16, 2007 | 11.82 | 12.01 | 11.70 | 11.90 | 733,225 | +0.15(+1.26%) |
Jul 13, 2007 | 11.73 | 11.77 | 11.51 | 11.76 | 998,158 | +0.08(+0.67%) |
Jul 12, 2007 | 11.60 | 11.71 | 11.48 | 11.68 | 1,180,206 | +0.10(+0.87%) |
Jul 11, 2007 | 11.74 | 11.77 | 11.55 | 11.58 | 960,564 | -0.15(-1.24%) |
Jul 10, 2007 | 11.97 | 11.98 | 11.69 | 11.72 | 708,360 | -0.25(-2.12%) |
Jul 09, 2007 | 12.09 | 12.15 | 11.98 | 11.98 | 1,030,423 | -0.10(-0.84%) |
Jul 06, 2007 | 11.99 | 12.15 | 11.83 | 12.08 | 616,004 | +0.10(+0.87%) |
Jul 05, 2007 | 11.43 | 11.99 | 11.18 | 11.97 | 2,122,418 | +0.57(+4.98%) |
Jul 03, 2007 | 11.37 | 11.51 | 11.30 | 11.40 | 1,060,617 | +0.01(+0.06%) |
Jul 02, 2007 | 11.72 | 11.72 | 11.27 | 11.40 | 1,063,873 | -0.19(-1.60%) |
Jun 29, 2007 | 11.84 | 11.84 | 11.58 | 11.58 | 812,557 | -0.14(-1.15%) |
Jun 28, 2007 | 11.71 | 11.84 | 11.57 | 11.72 | 876,200 | -0.15(-1.28%) |
Jun 27, 2007 | 11.63 | 11.87 | 11.35 | 11.87 | 1,263,090 | +0.24(+2.03%) |
Jun 26, 2007 | 11.99 | 12.05 | 11.58 | 11.63 | 1,295,948 | -0.37(-3.07%) |
Jun 25, 2007 | 12.15 | 12.23 | 11.87 | 12.00 | 977,437 | -0.12(-1.00%) |
Jun 22, 2007 | 11.94 | 12.21 | 11.87 | 12.12 | 667,510 | +0.15(+1.24%) |
Jun 21, 2007 | 12.10 | 12.15 | 11.81 | 11.98 | 1,571,536 | -0.16(-1.31%) |
Jun 20, 2007 | 12.23 | 12.26 | 12.12 | 12.13 | 887,449 | -0.09(-0.77%) |
Jun 19, 2007 | 12.34 | 12.38 | 12.05 | 12.23 | 690,007 | -0.12(-0.98%) |
Jun 18, 2007 | 12.47 | 12.73 | 12.33 | 12.35 | 1,460,827 | +0.09(+0.74%) |
Jun 15, 2007 | 12.05 | 12.28 | 11.94 | 12.26 | 678,759 | +0.24(+2.00%) |
Jun 14, 2007 | 11.84 | 12.03 | 11.82 | 12.02 | 576,042 | +0.23(+1.98%) |
Jun 13, 2007 | 11.74 | 11.84 | 11.59 | 11.79 | 630,213 | +0.06(+0.49%) |
Jun 12, 2007 | 11.67 | 11.79 | 11.65 | 11.73 | 605,348 | +0.02(+0.14%) |
Jun 11, 2007 | 11.65 | 11.79 | 11.63 | 11.71 | 620,444 | +0.03(+0.29%) |
Jun 08, 2007 | 11.38 | 11.76 | 11.35 | 11.68 | 523,944 | +0.04(+0.38%) |
Jun 07, 2007 | 11.83 | 11.86 | 11.59 | 11.63 | 716,057 | -0.25(-2.13%) |
Jun 06, 2007 | 11.86 | 11.91 | 11.78 | 11.89 | 611,164 | -0.03(-0.26%) |
Jun 05, 2007 | 12.02 | 12.08 | 11.86 | 11.92 | 576,338 | -0.18(-1.51%) |
Jun 04, 2007 | 11.96 | 12.13 | 11.87 | 12.10 | 791,836 | +0.16(+1.36%) |
Jun 01, 2007 | 11.93 | 12.14 | 11.91 | 11.94 | 868,208 | +0.13(+1.12%) |
May 31, 2007 | 11.57 | 11.99 | 11.50 | 11.81 | 1,480,660 | +0.27(+2.37%) |
May 30, 2007 | 11.43 | 11.65 | 11.36 | 11.53 | 923,266 | +0.10(+0.86%) |
May 29, 2007 | 11.68 | 11.72 | 11.35 | 11.44 | 1,258,132 | +5.60(+96.00%) |
May 25, 2007 | 5.864 | 5.912 | 5.807 | 5.834 | 1,400,144 | +0.05(+0.92%) |
May 24, 2007 | 5.982 | 5.997 | 5.729 | 5.781 | 2,029,470 | -0.19(-3.22%) |
May 23, 2007 | 6.083 | 6.131 | 5.947 | 5.974 | 1,152,914 | -0.11(-1.75%) |
May 22, 2007 | 6.081 | 6.124 | 6.060 | 6.080 | 2,616,761 | -0.10(-1.57%) |
May 21, 2007 | 5.937 | 6.180 | 5.937 | 6.177 | 886,857 | +0.26(+4.32%) |
May 18, 2007 | 5.903 | 5.937 | 5.890 | 5.921 | 1,133,732 | +0.04(+0.63%) |
May 17, 2007 | 5.957 | 5.963 | 5.866 | 5.884 | 2,633,930 | -0.06(-1.08%) |
May 16, 2007 | 5.971 | 6.110 | 5.889 | 5.948 | 1,647,612 | +0.04(+0.76%) |
May 15, 2007 | 5.873 | 5.922 | 5.873 | 5.903 | 1,830,548 | +0.06(+0.98%) |
May 14, 2007 | 5.764 | 5.865 | 5.764 | 5.846 | 1,703,854 | +0.08(+1.35%) |
May 11, 2007 | 5.727 | 5.769 | 5.727 | 5.768 | 780,884 | +0.04(+0.68%) |
May 10, 2007 | 5.655 | 5.792 | 5.700 | 5.729 | 1,835,285 | -0.02(-0.34%) |
May 09, 2007 | 5.726 | 5.798 | 5.676 | 5.749 | 1,713,327 | -0.01(-0.19%) |
May 08, 2007 | 5.553 | 5.793 | 5.553 | 5.760 | 2,673,003 | +0.18(+3.21%) |
May 07, 2007 | 5.477 | 5.610 | 5.477 | 5.581 | 1,506,709 | +0.12(+2.13%) |
May 04, 2007 | 5.405 | 5.477 | 5.373 | 5.464 | 1,425,602 | +0.08(+1.55%) |
May 03, 2007 | 5.479 | 5.529 | 5.104 | 5.381 | 5,559,137 | -0.12(-2.15%) |
May 02, 2007 | 5.372 | 5.567 | 5.361 | 5.499 | 2,058,479 | +0.11(+2.04%) |
May 01, 2007 | 5.373 | 5.397 | 5.333 | 5.389 | 1,095,842 | +0.01(+0.17%) |
Apr 30, 2007 | 5.403 | 5.413 | 5.342 | 5.380 | 1,171,030 | -0.01(-0.25%) |
Apr 27, 2007 | 5.329 | 5.437 | 5.301 | 5.393 | 853,111 | +0.04(+0.82%) |
Apr 26, 2007 | 5.309 | 5.358 | 5.295 | 5.349 | 1,219,576 | -0.00(-0.08%) |
Apr 25, 2007 | 5.363 | 5.388 | 5.333 | 5.354 | 2,149,059 | -0.00(-0.06%) |
Apr 24, 2007 | 5.410 | 5.427 | 5.331 | 5.357 | 1,152,677 | -0.06(-1.05%) |
Apr 23, 2007 | 5.464 | 5.506 | 5.379 | 5.414 | 1,176,358 | -0.02(-0.45%) |
Apr 20, 2007 | 5.416 | 5.475 | 5.416 | 5.438 | 899,881 | +0.03(+0.50%) |
Apr 19, 2007 | 5.439 | 5.442 | 5.381 | 5.411 | 1,035,455 | -0.08(-1.45%) |
Apr 18, 2007 | 5.517 | 5.536 | 5.463 | 5.490 | 1,342,126 | -0.02(-0.35%) |
Apr 17, 2007 | 5.411 | 5.543 | 5.405 | 5.510 | 1,066,833 | +0.09(+1.70%) |
Apr 16, 2007 | 5.355 | 5.418 | 5.335 | 5.418 | 824,102 | +0.14(+2.57%) |
Apr 13, 2007 | 5.336 | 5.361 | 5.235 | 5.282 | 934,219 | -0.06(-1.17%) |
Apr 12, 2007 | 5.262 | 5.359 | 5.251 | 5.344 | 1,038,416 | +0.05(+0.94%) |
Apr 11, 2007 | 5.321 | 5.336 | 5.287 | 5.295 | 1,186,422 | -0.04(-0.68%) |
Apr 10, 2007 | 5.360 | 5.361 | 5.293 | 5.331 | 1,681,357 | -0.01(-0.16%) |
Apr 09, 2007 | 5.356 | 5.356 | 5.300 | 5.339 | 1,182,870 | +0.01(+0.13%) |
Apr 05, 2007 | 5.338 | 5.382 | 5.311 | 5.333 | 1,638,139 | +0.07(+1.27%) |
Apr 04, 2007 | 5.093 | 5.379 | 5.060 | 5.266 | 3,418,366 | +0.17(+3.40%) |
Apr 03, 2007 | 4.977 | 5.099 | 4.952 | 5.093 | 1,008,814 | +0.13(+2.67%) |
Apr 02, 2007 | 4.970 | 5.030 | 4.947 | 4.960 | 1,566,504 | -0.01(-0.20%) |
Mar 30, 2007 | 4.977 | 5.011 | 4.941 | 4.970 | 862,583 | -0.02(-0.34%) |
Mar 29, 2007 | 5.109 | 5.122 | 4.966 | 4.987 | 1,028,943 | -0.08(-1.60%) |
Mar 28, 2007 | 4.953 | 5.133 | 4.921 | 5.068 | 2,232,535 | +0.17(+3.45%) |
Mar 27, 2007 | 4.755 | 4.933 | 4.742 | 4.899 | 1,802,131 | +0.14(+2.91%) |
Mar 26, 2007 | 4.805 | 4.810 | 4.735 | 4.761 | 669,583 | -0.06(-1.19%) |
Mar 23, 2007 | 4.831 | 4.845 | 4.801 | 4.818 | 445,796 | -0.02(-0.45%) |
Mar 22, 2007 | 4.817 | 4.897 | 4.816 | 4.840 | 905,209 | +0.02(+0.35%) |
Mar 21, 2007 | 4.791 | 4.833 | 4.757 | 4.823 | 576,634 | +0.03(+0.67%) |
Mar 20, 2007 | 4.679 | 4.823 | 4.659 | 4.791 | 838,902 | +0.10(+2.23%) |
Mar 19, 2007 | 4.666 | 4.726 | 4.643 | 4.686 | 679,055 | +0.02(+0.43%) |
Mar 16, 2007 | 4.687 | 4.705 | 4.653 | 4.666 | 468,885 | -0.02(-0.45%) |
Mar 15, 2007 | 4.670 | 4.744 | 4.652 | 4.687 | 471,845 | +0.02(+0.36%) |
Mar 14, 2007 | 4.731 | 4.731 | 4.633 | 4.670 | 1,279,963 | +0.02(+0.36%) |
Mar 13, 2007 | 4.678 | 4.730 | 4.640 | 4.654 | 896,921 | -0.02(-0.52%) |
Mar 12, 2007 | 4.598 | 4.688 | 4.550 | 4.678 | 1,220,168 | +0.07(+1.45%) |
Mar 09, 2007 | 4.493 | 4.724 | 4.490 | 4.611 | 2,204,710 | +0.13(+2.84%) |
Mar 08, 2007 | 4.376 | 4.484 | 4.376 | 4.484 | 1,473,556 | +0.11(+2.51%) |
Mar 07, 2007 | 4.305 | 4.398 | 4.305 | 4.374 | 1,502,565 | +0.06(+1.37%) |
Mar 06, 2007 | 4.386 | 4.387 | 4.230 | 4.315 | 717,537 | +0.05(+1.29%) |
Mar 05, 2007 | 4.273 | 4.311 | 4.213 | 4.260 | 1,230,825 | -0.03(-0.77%) |
Mar 02, 2007 | 4.413 | 4.439 | 4.262 | 4.293 | 2,111,761 | -0.12(-2.75%) |
Mar 01, 2007 | 4.350 | 4.458 | 4.223 | 4.414 | 2,957,946 | +0.05(+1.04%) |
Feb 28, 2007 | 4.413 | 4.413 | 4.328 | 4.369 | 756,611 | -0.02(-0.42%) |
Feb 27, 2007 | 4.507 | 4.507 | 4.387 | 4.387 | 1,269,306 | -0.14(-2.99%) |
Feb 26, 2007 | 4.529 | 4.547 | 4.501 | 4.523 | 404,946 | -0.00(-0.09%) |
Feb 23, 2007 | 4.489 | 4.533 | 4.483 | 4.527 | 315,550 | +0.02(+0.54%) |
Feb 22, 2007 | 4.506 | 4.519 | 4.485 | 4.502 | 356,992 | -0.00(-0.07%) |
Feb 21, 2007 | 4.506 | 4.561 | 4.483 | 4.506 | 861,399 | -0.01(-0.30%) |
Feb 20, 2007 | 4.485 | 4.539 | 4.485 | 4.519 | 801,013 | -0.03(-0.59%) |
Feb 16, 2007 | 4.472 | 4.554 | 4.468 | 4.546 | 840,086 | +0.07(+1.47%) |
Feb 15, 2007 | 4.494 | 4.494 | 4.467 | 4.480 | 869,096 | +0.00(+0.00%) |
Feb 14, 2007 | 4.421 | 4.490 | 4.396 | 4.480 | 1,110,229 | +0.08(+1.82%) |
Feb 13, 2007 | 4.349 | 4.423 | 4.333 | 4.400 | 982,795 | -0.00(-0.08%) |
Feb 12, 2007 | 4.384 | 4.435 | 4.372 | 4.404 | 717,537 | +0.02(+0.44%) |
Feb 09, 2007 | 4.485 | 4.503 | 4.346 | 4.384 | 1,459,939 | -0.10(-2.24%) |
Feb 08, 2007 | 4.463 | 4.501 | 4.387 | 4.485 | 1,055,584 | +0.03(+0.68%) |
Feb 07, 2007 | 4.414 | 4.474 | 4.388 | 4.454 | 1,502,565 | +0.04(+0.96%) |
Feb 06, 2007 | 4.307 | 4.422 | 4.275 | 4.412 | 1,455,203 | +0.13(+3.08%) |
Feb 05, 2007 | 4.374 | 4.377 | 4.242 | 4.280 | 1,049,664 | -0.09(-2.14%) |
Feb 02, 2007 | 4.335 | 4.392 | 4.331 | 4.374 | 1,083,410 | -0.01(-0.13%) |
Feb 01, 2007 | 4.155 | 4.438 | 4.155 | 4.380 | 3,716,156 | +0.17(+4.05%) |
Jan 31, 2007 | 4.124 | 4.209 | 4.085 | 4.209 | 1,731,088 | +0.03(+0.63%) |
Jan 30, 2007 | 4.247 | 4.247 | 4.164 | 4.183 | 1,746,480 | -0.05(-1.12%) |
Jan 29, 2007 | 4.281 | 4.283 | 4.200 | 4.230 | 1,684,910 | -0.07(-1.65%) |
Jan 26, 2007 | 4.330 | 4.349 | 4.262 | 4.301 | 1,494,869 | -0.01(-0.18%) |
Jan 25, 2007 | 4.286 | 4.374 | 4.286 | 4.309 | 1,213,656 | -0.08(-1.85%) |
Jan 24, 2007 | 4.429 | 4.429 | 4.353 | 4.390 | 1,007,630 | -0.03(-0.63%) |
Jan 23, 2007 | 4.345 | 4.419 | 4.333 | 4.418 | 956,124 | +0.08(+1.83%) |
Jan 22, 2007 | 4.414 | 4.422 | 4.317 | 4.338 | 1,204,183 | -0.07(-1.59%) |
Jan 19, 2007 | 4.371 | 4.445 | 4.346 | 4.409 | 1,324,365 | +0.04(+0.85%) |
Jan 18, 2007 | 4.377 | 4.456 | 4.349 | 4.371 | 769,043 | -0.01(-0.12%) |
Jan 17, 2007 | 4.434 | 4.436 | 4.324 | 4.376 | 1,427,970 | -0.07(-1.50%) |
Jan 16, 2007 | 4.396 | 4.445 | 4.393 | 4.443 | 1,726,944 | +0.05(+1.06%) |
Jan 12, 2007 | 4.305 | 4.411 | 4.305 | 4.397 | 1,200,631 | +0.10(+2.42%) |
Jan 11, 2007 | 4.167 | 4.319 | 4.164 | 4.293 | 1,449,283 | +0.13(+3.02%) |
Jan 10, 2007 | 4.106 | 4.175 | 4.073 | 4.167 | 1,327,325 | +0.07(+1.59%) |
Jan 09, 2007 | 4.033 | 4.163 | 4.006 | 4.102 | 1,828,772 | +0.06(+1.42%) |
Jan 08, 2007 | 4.067 | 4.069 | 3.971 | 4.045 | 1,123,668 | +0.02(+0.59%) |
Jan 05, 2007 | 3.968 | 4.045 | 3.938 | 4.021 | 1,135,508 | +0.05(+1.36%) |
Jan 04, 2007 | 3.936 | 3.980 | 3.904 | 3.967 | 1,093,474 | +0.00(+0.06%) |
Jan 03, 2007 | 3.955 | 4.045 | 3.913 | 3.964 | 2,441,521 | +0.03(+0.66%) |
Dec 29, 2006 | 3.949 | 3.963 | 3.923 | 3.938 | 471,253 | -0.03(-0.75%) |
Dec 28, 2006 | 3.965 | 3.988 | 3.965 | 3.968 | 545,257 | -0.01(-0.34%) |
Dec 27, 2006 | 3.965 | 3.989 | 3.939 | 3.981 | 597,355 | +0.03(+0.68%) |
Dec 26, 2006 | 3.960 | 3.991 | 3.935 | 3.954 | 365,280 | -0.02(-0.51%) |
Dec 22, 2006 | 4.025 | 4.025 | 3.972 | 3.974 | 394,290 | -0.04(-1.01%) |
Dec 21, 2006 | 4.058 | 4.078 | 4.002 | 4.015 | 588,475 | -0.04(-1.04%) |
Dec 20, 2006 | 3.961 | 4.068 | 3.961 | 4.057 | 622,220 | +0.04(+1.05%) |
Dec 19, 2006 | 4.041 | 4.047 | 3.996 | 4.015 | 1,090,514 | -0.07(-1.68%) |
Dec 18, 2006 | 4.091 | 4.127 | 4.060 | 4.083 | 999,342 | -0.03(-0.66%) |
Dec 15, 2006 | 4.181 | 4.223 | 4.097 | 4.110 | 895,145 | -0.09(-2.17%) |
Dec 14, 2006 | 4.193 | 4.232 | 4.170 | 4.202 | 772,003 | +0.03(+0.67%) |
Dec 13, 2006 | 4.190 | 4.254 | 4.169 | 4.174 | 534,008 | -0.03(-0.62%) |
Dec 12, 2006 | 4.223 | 4.229 | 4.181 | 4.200 | 1,037,824 | -0.02(-0.56%) |
Dec 11, 2006 | 4.287 | 4.287 | 4.192 | 4.224 | 914,682 | -0.07(-1.61%) |
Dec 08, 2006 | 4.394 | 4.394 | 4.261 | 4.293 | 975,069 | -0.04(-0.82%) |
Dec 07, 2006 | 4.341 | 4.386 | 3.974 | 4.328 | 4,785,357 | -0.19(-4.12%) |
Dec 06, 2006 | 4.556 | 4.556 | 4.498 | 4.514 | 622,220 | -0.07(-1.51%) |
Dec 05, 2006 | 4.568 | 4.610 | 4.560 | 4.583 | 478,950 | +0.01(+0.20%) |
Dec 04, 2006 | 4.566 | 4.574 | 4.508 | 4.574 | 1,338,574 | -0.00(-0.06%) |
Dec 01, 2006 | 4.539 | 4.658 | 4.501 | 4.577 | 1,155,045 | -0.08(-1.74%) |
Nov 30, 2006 | 4.621 | 4.664 | 4.579 | 4.658 | 556,505 | +0.04(+0.97%) |
Nov 29, 2006 | 4.552 | 4.615 | 4.545 | 4.613 | 585,515 | +0.04(+0.89%) |
Nov 28, 2006 | 4.518 | 4.579 | 4.495 | 4.572 | 434,548 | +0.04(+0.93%) |
Nov 27, 2006 | 4.582 | 4.583 | 4.509 | 4.530 | 1,091,698 | -0.11(-2.40%) |
Nov 24, 2006 | 4.645 | 4.679 | 4.636 | 4.642 | 175,240 | -0.02(-0.52%) |
Nov 22, 2006 | 4.593 | 4.712 | 4.585 | 4.666 | 1,126,036 | +0.08(+1.84%) |
Nov 21, 2006 | 4.562 | 4.597 | 4.545 | 4.582 | 1,043,744 | +0.02(+0.44%) |
Nov 20, 2006 | 4.582 | 4.582 | 4.555 | 4.561 | 1,094,658 | -0.01(-0.30%) |
Nov 17, 2006 | 4.561 | 4.629 | 4.537 | 4.575 | 860,807 | +0.01(+0.31%) |
Nov 16, 2006 | 4.561 | 4.585 | 4.538 | 4.561 | 839,494 | +0.03(+0.58%) |
Nov 15, 2006 | 4.438 | 4.584 | 4.425 | 4.534 | 1,307,788 | +0.11(+2.54%) |
Nov 14, 2006 | 4.359 | 4.429 | 4.330 | 4.422 | 893,961 | +0.08(+1.95%) |
Nov 13, 2006 | 4.303 | 4.349 | 4.298 | 4.338 | 480,134 | +0.01(+0.31%) |
Nov 10, 2006 | 4.290 | 4.333 | 4.290 | 4.324 | 245,691 | +0.02(+0.39%) |
Nov 09, 2006 | 4.317 | 4.353 | 4.257 | 4.307 | 425,667 | -0.01(-0.23%) |
Nov 08, 2006 | 4.248 | 4.338 | 4.239 | 4.317 | 544,665 | +0.05(+1.23%) |
Nov 07, 2006 | 4.208 | 4.269 | 4.200 | 4.265 | 708,064 | +0.06(+1.49%) |
Nov 06, 2006 | 4.212 | 4.229 | 4.173 | 4.203 | 349,888 | -0.02(-0.58%) |
Nov 03, 2006 | 4.194 | 4.227 | 4.130 | 4.227 | 849,559 | +0.05(+1.19%) |
Nov 02, 2006 | 4.238 | 4.248 | 4.151 | 4.177 | 967,964 | -0.09(-2.10%) |
Nov 01, 2006 | 4.325 | 4.338 | 4.237 | 4.267 | 462,373 | -0.04(-1.00%) |
Oct 31, 2006 | 4.312 | 4.343 | 4.290 | 4.310 | 983,949 | -0.02(-0.45%) |
Oct 30, 2006 | 4.301 | 4.363 | 4.289 | 4.329 | 550,585 | +0.01(+0.16%) |
Oct 27, 2006 | 4.327 | 4.370 | 4.313 | 4.322 | 1,253,322 | -0.02(-0.39%) |
Oct 26, 2006 | 4.344 | 4.382 | 4.317 | 4.339 | 614,524 | +0.02(+0.37%) |
Oct 25, 2006 | 4.366 | 4.378 | 4.293 | 4.323 | 485,462 | -0.05(-1.08%) |
Oct 24, 2006 | 4.335 | 4.371 | 4.329 | 4.371 | 780,884 | +0.04(+0.82%) |
Oct 23, 2006 | 4.294 | 4.356 | 4.279 | 4.335 | 697,408 | +0.04(+0.96%) |
Oct 20, 2006 | 4.298 | 4.311 | 4.281 | 4.294 | 177,608 | -0.01(-0.31%) |
Oct 19, 2006 | 4.284 | 4.351 | 4.284 | 4.307 | 415,011 | +0.01(+0.20%) |
Oct 18, 2006 | 4.342 | 4.351 | 4.265 | 4.299 | 552,953 | -0.04(-0.97%) |
Oct 17, 2006 | 4.405 | 4.405 | 4.327 | 4.341 | 400,210 | -0.07(-1.53%) |
Oct 16, 2006 | 4.443 | 4.443 | 4.357 | 4.409 | 788,580 | -0.03(-0.57%) |
Oct 13, 2006 | 4.396 | 4.451 | 4.394 | 4.434 | 1,341,534 | +0.06(+1.43%) |
Oct 12, 2006 | 4.375 | 4.413 | 4.346 | 4.371 | 1,118,339 | +0.01(+0.19%) |
Oct 11, 2006 | 4.295 | 4.446 | 4.295 | 4.363 | 1,675,437 | +0.06(+1.43%) |
Oct 10, 2006 | 4.165 | 4.307 | 4.161 | 4.301 | 786,212 | +0.06(+1.47%) |
Oct 09, 2006 | 4.176 | 4.261 | 4.169 | 4.239 | 595,579 | +0.05(+1.27%) |
Oct 06, 2006 | 4.128 | 4.186 | 4.116 | 4.186 | 610,380 | +0.06(+1.41%) |
Oct 05, 2006 | 4.124 | 4.166 | 4.096 | 4.127 | 1,481,252 | -0.01(-0.16%) |
Oct 04, 2006 | 4.094 | 4.142 | 4.078 | 4.134 | 969,148 | +0.04(+0.99%) |
Oct 03, 2006 | 4.113 | 4.113 | 4.033 | 4.094 | 573,082 | -0.02(-0.53%) |
Oct 02, 2006 | 4.093 | 4.119 | 4.059 | 4.116 | 937,771 | +0.02(+0.56%) |
Sep 29, 2006 | 4.143 | 4.150 | 4.093 | 4.093 | 751,282 | -0.09(-2.10%) |
Sep 28, 2006 | 4.213 | 4.225 | 4.175 | 4.181 | 648,862 | -0.02(-0.40%) |
Sep 27, 2006 | 4.033 | 4.216 | 4.032 | 4.197 | 2,779,568 | -0.03(-0.62%) |
Sep 26, 2006 | 4.260 | 4.328 | 4.144 | 4.224 | 1,287,659 | +0.01(+0.22%) |
Sep 25, 2006 | 4.175 | 4.228 | 4.146 | 4.214 | 556,505 | +0.03(+0.75%) |
Sep 22, 2006 | 4.265 | 4.265 | 4.164 | 4.183 | 403,762 | -0.10(-2.23%) |
Sep 21, 2006 | 4.244 | 4.386 | 4.238 | 4.279 | 1,227,272 | +0.03(+0.80%) |
Sep 20, 2006 | 4.067 | 4.245 | 4.056 | 4.245 | 930,667 | +0.18(+4.47%) |
Sep 19, 2006 | 4.088 | 4.104 | 3.991 | 4.063 | 526,904 | -0.03(-0.62%) |
Sep 18, 2006 | 4.085 | 4.114 | 4.002 | 4.088 | 520,984 | +0.01(+0.17%) |
Sep 15, 2006 | 4.156 | 4.161 | 4.078 | 4.082 | 677,871 | -0.05(-1.29%) |
Sep 14, 2006 | 4.212 | 4.219 | 4.093 | 4.135 | 470,661 | -0.10(-2.31%) |
Sep 13, 2006 | 4.269 | 4.291 | 4.222 | 4.233 | 556,505 | -0.03(-0.79%) |
Sep 12, 2006 | 4.127 | 4.275 | 4.127 | 4.267 | 1,727,536 | +0.10(+2.45%) |
Sep 11, 2006 | 4.177 | 4.177 | 4.083 | 4.165 | 616,300 | -0.03(-0.70%) |
Sep 08, 2006 | 4.280 | 4.280 | 4.175 | 4.194 | 721,681 | -0.08(-1.95%) |
Sep 07, 2006 | 4.285 | 4.293 | 4.210 | 4.278 | 552,953 | -0.01(-0.18%) |
Sep 06, 2006 | 4.253 | 4.296 | 4.205 | 4.285 | 705,104 | -0.00(-0.04%) |
Sep 05, 2006 | 4.347 | 4.347 | 4.231 | 4.287 | 708,064 | -0.06(-1.36%) |