Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.674 | 3.735 | 3.647 | 3.676 | 1,345,569,280 | +0.04(+1.23%) |
Jun 28, 2007 | 3.685 | 3.689 | 3.614 | 3.631 | 997,304,576 | -0.04(-1.09%) |
Jun 27, 2007 | 3.633 | 3.676 | 3.592 | 3.671 | 1,155,973,376 | +0.07(+1.87%) |
Jun 26, 2007 | 3.734 | 3.735 | 3.576 | 3.604 | 1,590,889,984 | -0.08(-2.20%) |
Jun 25, 2007 | 3.740 | 3.768 | 3.646 | 3.685 | 1,145,261,440 | -0.02(-0.54%) |
Jun 22, 2007 | 3.730 | 3.748 | 3.686 | 3.705 | 752,009,792 | -0.03(-0.73%) |
Jun 21, 2007 | 3.665 | 3.743 | 3.636 | 3.732 | 1,028,333,504 | +0.07(+1.93%) |
Jun 20, 2007 | 3.731 | 3.755 | 3.659 | 3.661 | 1,065,171,072 | -0.06(-1.71%) |
Jun 19, 2007 | 3.755 | 3.765 | 3.702 | 3.724 | 1,120,206,976 | -0.04(-1.14%) |
Jun 18, 2007 | 3.713 | 3.770 | 3.691 | 3.768 | 1,081,304,064 | +0.14(+3.81%) |
Jun 15, 2007 | 3.633 | 3.634 | 3.610 | 3.629 | 962,815,552 | +0.05(+1.47%) |
Jun 14, 2007 | 3.530 | 3.598 | 3.506 | 3.577 | 1,155,022,720 | +0.04(+1.06%) |
Jun 13, 2007 | 3.648 | 3.650 | 3.476 | 3.539 | 2,043,040,512 | -0.09(-2.39%) |
Jun 12, 2007 | 3.595 | 3.666 | 3.563 | 3.626 | 1,693,186,176 | +0.01(+0.16%) |
Jun 11, 2007 | 3.795 | 3.799 | 3.600 | 3.620 | 2,213,273,600 | -0.13(-3.45%) |
Jun 08, 2007 | 3.790 | 3.790 | 3.683 | 3.749 | 1,474,674,176 | +0.01(+0.34%) |
Jun 07, 2007 | 3.765 | 3.843 | 3.710 | 3.737 | 2,272,240,128 | +0.01(+0.35%) |
Jun 06, 2007 | 3.683 | 3.736 | 3.673 | 3.724 | 1,319,667,584 | +0.03(+0.79%) |
Jun 05, 2007 | 3.657 | 3.695 | 3.629 | 3.695 | 1,092,468,224 | +0.04(+1.10%) |
Jun 04, 2007 | 3.573 | 3.666 | 3.551 | 3.654 | 1,052,091,392 | +0.09(+2.47%) |
Jun 01, 2007 | 3.647 | 3.650 | 3.563 | 3.566 | 1,049,797,632 | -0.08(-2.30%) |
May 31, 2007 | 3.616 | 3.680 | 3.600 | 3.650 | 1,538,372,736 | +0.07(+2.04%) |
May 30, 2007 | 3.443 | 3.580 | 3.419 | 3.577 | 1,756,207,104 | +0.13(+3.87%) |
May 29, 2007 | 3.447 | 3.459 | 3.394 | 3.444 | 765,882,752 | +0.02(+0.64%) |
May 25, 2007 | 3.373 | 3.427 | 3.358 | 3.422 | 750,499,904 | +0.09(+2.65%) |
May 24, 2007 | 3.398 | 3.447 | 3.324 | 3.334 | 1,052,763,840 | -0.07(-1.95%) |
May 23, 2007 | 3.434 | 3.464 | 3.391 | 3.400 | 1,080,773,248 | -0.02(-0.57%) |
May 22, 2007 | 3.388 | 3.426 | 3.374 | 3.420 | 679,050,944 | +0.05(+1.39%) |
May 21, 2007 | 3.322 | 3.387 | 3.315 | 3.373 | 759,951,488 | +0.06(+1.78%) |
May 18, 2007 | 3.320 | 3.332 | 3.306 | 3.314 | 736,789,824 | +0.02(+0.53%) |
May 17, 2007 | 3.227 | 3.309 | 3.227 | 3.296 | 874,512,000 | +0.06(+1.96%) |
May 16, 2007 | 3.269 | 3.278 | 3.115 | 3.233 | 1,336,812,544 | -0.01(-0.17%) |
May 15, 2007 | 3.300 | 3.319 | 3.207 | 3.238 | 1,131,977,216 | -0.06(-1.68%) |
May 14, 2007 | 3.302 | 3.313 | 3.260 | 3.294 | 773,197,440 | +0.02(+0.57%) |
May 11, 2007 | 3.245 | 3.287 | 3.216 | 3.275 | 772,524,160 | +0.04(+1.30%) |
May 10, 2007 | 3.212 | 3.278 | 3.190 | 3.233 | 1,419,869,568 | +0.01(+0.43%) |
May 09, 2007 | 3.160 | 3.221 | 3.159 | 3.219 | 851,381,504 | +0.05(+1.73%) |
May 08, 2007 | 3.116 | 3.167 | 3.115 | 3.164 | 930,066,304 | +0.03(+1.10%) |
May 07, 2007 | 3.044 | 3.143 | 3.042 | 3.130 | 1,021,843,392 | +0.09(+3.09%) |
May 04, 2007 | 3.036 | 3.060 | 3.027 | 3.036 | 452,973,248 | +0.01(+0.41%) |
May 03, 2007 | 3.034 | 3.056 | 3.012 | 3.024 | 683,596,672 | +0.00(+0.01%) |
May 02, 2007 | 3.001 | 3.028 | 2.996 | 3.024 | 599,403,392 | +0.03(+0.92%) |
May 01, 2007 | 3.000 | 3.022 | 2.968 | 2.996 | 631,476,224 | -0.01(-0.33%) |
Apr 30, 2007 | 3.015 | 3.042 | 3.002 | 3.006 | 731,099,328 | -0.00(-0.12%) |
Apr 27, 2007 | 2.957 | 3.010 | 2.942 | 3.009 | 829,469,632 | +0.03(+1.09%) |
Apr 26, 2007 | 3.059 | 3.087 | 2.961 | 2.977 | 2,062,461,824 | +0.11(+3.66%) |
Apr 25, 2007 | 2.838 | 2.873 | 2.825 | 2.872 | 1,430,277,248 | +0.06(+2.26%) |
Apr 24, 2007 | 2.830 | 2.903 | 2.750 | 2.808 | 1,251,555,840 | -0.01(-0.29%) |
Apr 23, 2007 | 2.758 | 2.825 | 2.753 | 2.816 | 925,577,216 | +0.08(+2.79%) |
Apr 20, 2007 | 2.743 | 2.746 | 2.727 | 2.740 | 622,786,752 | +0.02(+0.78%) |
Apr 19, 2007 | 2.716 | 2.748 | 2.706 | 2.719 | 505,313,760 | -0.00(-0.14%) |
Apr 18, 2007 | 2.715 | 2.736 | 2.699 | 2.723 | 550,217,664 | +0.00(+0.06%) |
Apr 17, 2007 | 2.771 | 2.780 | 2.702 | 2.721 | 891,732,672 | -0.03(-1.18%) |
Apr 16, 2007 | 2.729 | 2.756 | 2.718 | 2.754 | 722,248,576 | +0.04(+1.32%) |
Apr 13, 2007 | 2.738 | 2.753 | 2.712 | 2.718 | 853,698,816 | -0.06(-2.12%) |
Apr 12, 2007 | 2.772 | 2.780 | 2.732 | 2.777 | 784,530,240 | -0.01(-0.43%) |
Apr 11, 2007 | 2.828 | 2.830 | 2.781 | 2.789 | 651,467,136 | -0.05(-1.76%) |
Apr 10, 2007 | 2.821 | 2.839 | 2.813 | 2.839 | 418,149,248 | +0.02(+0.64%) |
Apr 09, 2007 | 2.868 | 2.870 | 2.802 | 2.821 | 490,188,640 | -0.03(-1.09%) |
Apr 05, 2007 | 2.835 | 2.852 | 2.817 | 2.852 | 421,692,704 | +0.01(+0.43%) |
Apr 04, 2007 | 2.859 | 2.865 | 2.835 | 2.839 | 565,459,328 | -0.01(-0.24%) |
Apr 03, 2007 | 2.835 | 2.868 | 2.824 | 2.846 | 692,520,512 | +0.03(+0.91%) |
Apr 02, 2007 | 2.835 | 2.839 | 2.802 | 2.821 | 595,127,744 | +0.02(+0.80%) |
Mar 30, 2007 | 2.840 | 2.852 | 2.793 | 2.798 | 712,235,648 | -0.03(-0.90%) |
Mar 29, 2007 | 2.837 | 2.837 | 2.778 | 2.824 | 860,555,904 | +0.02(+0.55%) |
Mar 28, 2007 | 2.858 | 2.873 | 2.806 | 2.808 | 1,125,272,064 | -0.07(-2.33%) |
Mar 27, 2007 | 2.883 | 2.916 | 2.861 | 2.875 | 1,105,098,880 | -0.01(-0.41%) |
Mar 26, 2007 | 2.831 | 2.888 | 2.810 | 2.887 | 1,025,743,552 | +0.07(+2.49%) |
Mar 23, 2007 | 2.812 | 2.833 | 2.810 | 2.817 | 534,952,512 | -0.01(-0.47%) |
Mar 22, 2007 | 2.823 | 2.842 | 2.801 | 2.830 | 666,006,464 | +0.00(+0.10%) |
Mar 21, 2007 | 2.771 | 2.831 | 2.760 | 2.827 | 814,703,104 | +0.07(+2.61%) |
Mar 20, 2007 | 2.751 | 2.766 | 2.743 | 2.755 | 579,930,176 | +0.01(+0.38%) |
Mar 19, 2007 | 2.718 | 2.757 | 2.698 | 2.745 | 845,422,400 | +0.05(+1.72%) |
Mar 16, 2007 | 2.698 | 2.710 | 2.690 | 2.698 | 677,147,264 | +0.00(+0.02%) |
Mar 15, 2007 | 2.709 | 2.722 | 2.690 | 2.698 | 662,920,704 | -0.01(-0.48%) |
Mar 14, 2007 | 2.668 | 2.711 | 2.648 | 2.711 | 944,478,080 | +0.05(+1.81%) |
Mar 13, 2007 | 2.707 | 2.729 | 2.662 | 2.662 | 1,028,899,904 | -0.04(-1.64%) |
Mar 12, 2007 | 2.665 | 2.710 | 2.650 | 2.707 | 864,966,656 | +0.06(+2.16%) |
Mar 09, 2007 | 2.675 | 2.676 | 2.632 | 2.650 | 535,781,952 | -0.00(-0.03%) |
Mar 08, 2007 | 2.668 | 2.672 | 2.634 | 2.650 | 605,917,760 | +0.01(+0.32%) |
Mar 07, 2007 | 2.652 | 2.680 | 2.634 | 2.642 | 742,646,272 | -0.01(-0.53%) |
Mar 06, 2007 | 2.644 | 2.660 | 2.632 | 2.656 | 857,590,272 | +0.06(+2.17%) |
Mar 05, 2007 | 2.587 | 2.670 | 2.583 | 2.600 | 995,653,632 | +0.03(+1.07%) |
Mar 02, 2007 | 2.613 | 2.637 | 2.566 | 2.572 | 1,019,785,216 | -0.05(-1.90%) |
Mar 01, 2007 | 2.531 | 2.660 | 2.522 | 2.622 | 1,678,547,328 | +0.07(+2.90%) |
Feb 28, 2007 | 2.500 | 2.578 | 2.500 | 2.548 | 1,090,679,424 | +0.02(+0.81%) |
Feb 27, 2007 | 2.599 | 2.623 | 2.512 | 2.528 | 1,359,211,520 | -0.14(-5.32%) |
Feb 26, 2007 | 2.706 | 2.711 | 2.639 | 2.670 | 731,487,808 | -0.01(-0.47%) |
Feb 23, 2007 | 2.685 | 2.721 | 2.676 | 2.683 | 614,470,912 | -0.01(-0.49%) |
Feb 22, 2007 | 2.735 | 2.735 | 2.666 | 2.696 | 994,336,320 | +0.01(+0.35%) |
Feb 21, 2007 | 2.590 | 2.695 | 2.589 | 2.687 | 1,370,014,208 | +0.10(+3.84%) |
Feb 20, 2007 | 2.550 | 2.595 | 2.535 | 2.587 | 732,472,000 | +0.03(+1.26%) |
Feb 16, 2007 | 2.562 | 2.572 | 2.550 | 2.555 | 474,225,952 | -0.01(-0.45%) |
Feb 15, 2007 | 2.573 | 2.579 | 2.553 | 2.566 | 431,227,648 | -0.00(-0.11%) |
Feb 14, 2007 | 2.549 | 2.579 | 2.547 | 2.569 | 602,367,424 | +0.02(+0.71%) |
Feb 13, 2007 | 2.565 | 2.569 | 2.539 | 2.551 | 688,965,888 | -0.01(-0.21%) |
Feb 12, 2007 | 2.543 | 2.566 | 2.519 | 2.556 | 858,631,104 | +0.05(+1.93%) |
Feb 09, 2007 | 2.587 | 2.596 | 2.506 | 2.508 | 1,020,512,768 | -0.09(-3.38%) |
Feb 08, 2007 | 2.573 | 2.606 | 2.572 | 2.596 | 805,231,296 | +0.00(+0.04%) |
Feb 07, 2007 | 2.544 | 2.602 | 2.516 | 2.595 | 1,265,622,272 | +0.06(+2.38%) |
Feb 06, 2007 | 2.544 | 2.544 | 2.496 | 2.534 | 1,024,993,920 | +0.01(+0.25%) |
Feb 05, 2007 | 2.539 | 2.567 | 2.528 | 2.528 | 687,459,904 | -0.02(-0.96%) |
Feb 02, 2007 | 2.534 | 2.568 | 2.521 | 2.553 | 737,119,744 | +0.00(+0.01%) |
Feb 01, 2007 | 2.597 | 2.598 | 2.552 | 2.552 | 787,681,408 | -0.03(-1.15%) |
Jan 31, 2007 | 2.556 | 2.590 | 2.541 | 2.582 | 1,015,328,064 | +0.01(+0.21%) |
Jan 30, 2007 | 2.603 | 2.605 | 2.568 | 2.577 | 685,607,168 | -0.01(-0.45%) |
Jan 29, 2007 | 2.599 | 2.610 | 2.576 | 2.588 | 1,069,457,920 | +0.02(+0.66%) |
Jan 26, 2007 | 2.624 | 2.631 | 2.560 | 2.572 | 1,170,208,768 | -0.03(-1.01%) |
Jan 25, 2007 | 2.624 | 2.665 | 2.591 | 2.598 | 1,074,596,608 | -0.01(-0.52%) |
Jan 24, 2007 | 2.611 | 2.625 | 2.593 | 2.611 | 1,100,356,352 | +0.03(+1.17%) |
Jan 23, 2007 | 2.582 | 2.636 | 2.575 | 2.581 | 1,432,027,776 | -0.03(-1.26%) |
Jan 22, 2007 | 2.685 | 2.685 | 2.580 | 2.614 | 1,724,201,216 | -0.05(-1.93%) |
Jan 19, 2007 | 2.669 | 2.700 | 2.654 | 2.665 | 1,618,035,584 | -0.02(-0.64%) |
Jan 18, 2007 | 2.774 | 2.774 | 2.682 | 2.683 | 2,804,337,152 | -0.18(-6.19%) |
Jan 17, 2007 | 2.938 | 2.940 | 2.856 | 2.860 | 1,975,650,816 | -0.06(-2.21%) |
Jan 16, 2007 | 2.882 | 2.929 | 2.875 | 2.925 | 1,475,344,896 | +0.07(+2.62%) |
Jan 12, 2007 | 2.849 | 2.863 | 2.808 | 2.850 | 1,556,478,464 | -0.04(-1.23%) |
Jan 11, 2007 | 2.890 | 2.915 | 2.864 | 2.885 | 1,708,160,512 | -0.04(-1.24%) |
Jan 10, 2007 | 2.854 | 2.946 | 2.815 | 2.921 | 3,501,848,064 | +0.13(+4.79%) |
Jan 09, 2007 | 2.604 | 2.800 | 2.565 | 2.788 | 3,972,285,696 | +0.21(+8.31%) |
Jan 08, 2007 | 2.589 | 2.606 | 2.569 | 2.574 | 945,248,512 | +0.01(+0.49%) |
Jan 05, 2007 | 2.583 | 2.596 | 2.542 | 2.562 | 989,889,280 | -0.02(-0.71%) |
Jan 04, 2007 | 2.531 | 2.589 | 2.525 | 2.580 | 1,005,351,360 | +0.06(+2.22%) |
Jan 03, 2007 | 2.599 | 2.608 | 2.467 | 2.524 | 1,468,436,864 | -0.03(-1.23%) |
Dec 29, 2006 | 2.528 | 2.572 | 2.511 | 2.555 | 1,276,667,392 | +0.12(+4.91%) |
Dec 28, 2006 | 2.416 | 2.447 | 2.399 | 2.436 | 1,328,035,200 | -0.02(-0.80%) |
Dec 27, 2006 | 2.354 | 2.470 | 2.312 | 2.455 | 2,295,421,952 | +0.00(+0.01%) |
Dec 26, 2006 | 2.474 | 2.487 | 2.436 | 2.455 | 581,923,008 | -0.02(-0.84%) |
Dec 22, 2006 | 2.514 | 2.531 | 2.458 | 2.476 | 727,298,432 | -0.02(-0.84%) |
Dec 21, 2006 | 2.551 | 2.575 | 2.476 | 2.497 | 1,071,873,856 | -0.06(-2.19%) |
Dec 20, 2006 | 2.604 | 2.610 | 2.552 | 2.553 | 673,791,040 | -0.05(-1.80%) |
Dec 19, 2006 | 2.552 | 2.611 | 2.519 | 2.600 | 1,080,734,464 | +0.03(+0.98%) |
Dec 18, 2006 | 2.639 | 2.650 | 2.548 | 2.574 | 855,678,656 | -0.07(-2.57%) |
Dec 15, 2006 | 2.681 | 2.687 | 2.630 | 2.642 | 877,417,792 | -0.02(-0.94%) |
Dec 14, 2006 | 2.682 | 2.711 | 2.658 | 2.667 | 987,264,384 | -0.02(-0.56%) |
Dec 13, 2006 | 2.649 | 2.683 | 2.625 | 2.682 | 1,016,288,256 | +0.09(+3.38%) |
Dec 12, 2006 | 2.669 | 2.676 | 2.576 | 2.594 | 1,226,546,304 | -0.08(-2.94%) |
Dec 11, 2006 | 2.678 | 2.690 | 2.652 | 2.673 | 592,637,696 | +0.01(+0.56%) |
Dec 08, 2006 | 2.627 | 2.692 | 2.620 | 2.658 | 930,008,512 | +0.04(+1.40%) |
Dec 07, 2006 | 2.711 | 2.726 | 2.617 | 2.622 | 1,191,715,072 | -0.08(-3.11%) |
Dec 06, 2006 | 2.730 | 2.753 | 2.701 | 2.706 | 756,846,080 | -0.04(-1.58%) |
Dec 05, 2006 | 2.761 | 2.781 | 2.737 | 2.749 | 786,105,984 | +0.00(+0.16%) |
Dec 04, 2006 | 2.767 | 2.772 | 2.726 | 2.744 | 841,579,008 | -0.01(-0.22%) |
Dec 01, 2006 | 2.765 | 2.781 | 2.714 | 2.750 | 942,971,840 | -0.01(-0.37%) |
Nov 30, 2006 | 2.777 | 2.791 | 2.743 | 2.761 | 1,032,905,280 | -0.00(-0.15%) |
Nov 29, 2006 | 2.801 | 2.806 | 2.718 | 2.765 | 1,372,071,040 | -0.00(-0.01%) |
Nov 28, 2006 | 2.722 | 2.770 | 2.708 | 2.765 | 1,228,748,416 | +0.07(+2.54%) |
Nov 27, 2006 | 2.786 | 2.806 | 2.696 | 2.697 | 1,274,725,632 | -0.06(-2.28%) |
Nov 24, 2006 | 2.697 | 2.803 | 2.696 | 2.760 | 615,505,792 | +0.04(+1.46%) |
Nov 22, 2006 | 2.680 | 2.733 | 2.646 | 2.720 | 796,864,000 | +0.05(+1.93%) |
Nov 21, 2006 | 2.633 | 2.668 | 2.624 | 2.668 | 738,518,912 | +0.06(+2.46%) |
Nov 20, 2006 | 2.572 | 2.620 | 2.566 | 2.604 | 676,844,864 | +0.02(+0.72%) |
Nov 17, 2006 | 2.564 | 2.588 | 2.560 | 2.586 | 553,149,824 | +0.01(+0.28%) |
Nov 16, 2006 | 2.556 | 2.599 | 2.549 | 2.578 | 822,976,128 | +0.05(+1.86%) |
Nov 15, 2006 | 2.562 | 2.587 | 2.530 | 2.531 | 779,377,280 | -0.03(-1.12%) |
Nov 14, 2006 | 2.554 | 2.560 | 2.527 | 2.560 | 698,378,176 | +0.02(+0.77%) |
Nov 13, 2006 | 2.506 | 2.544 | 2.489 | 2.541 | 534,459,104 | +0.04(+1.48%) |
Nov 10, 2006 | 2.516 | 2.518 | 2.485 | 2.503 | 443,345,920 | -0.01(-0.26%) |
Nov 09, 2006 | 2.497 | 2.551 | 2.473 | 2.510 | 1,094,656,640 | +0.03(+1.08%) |
Nov 08, 2006 | 2.410 | 2.490 | 2.406 | 2.483 | 819,475,072 | +0.06(+2.41%) |
Nov 07, 2006 | 2.423 | 2.440 | 2.413 | 2.425 | 623,646,912 | +0.02(+1.00%) |
Nov 06, 2006 | 2.378 | 2.411 | 2.362 | 2.401 | 515,460,960 | +0.04(+1.81%) |
Nov 03, 2006 | 2.390 | 2.395 | 2.343 | 2.358 | 512,161,088 | -0.02(-0.87%) |
Nov 02, 2006 | 2.377 | 2.389 | 2.364 | 2.379 | 551,997,696 | -0.01(-0.23%) |
Nov 01, 2006 | 2.443 | 2.451 | 2.360 | 2.384 | 724,787,136 | -0.06(-2.37%) |
Oct 31, 2006 | 2.453 | 2.460 | 2.416 | 2.442 | 594,798,784 | +0.02(+0.82%) |
Oct 30, 2006 | 2.409 | 2.437 | 2.394 | 2.422 | 592,833,728 | +0.00(+0.01%) |
Oct 27, 2006 | 2.462 | 2.483 | 2.410 | 2.422 | 705,416,448 | -0.05(-2.17%) |
Oct 26, 2006 | 2.467 | 2.488 | 2.444 | 2.475 | 513,161,824 | +0.02(+0.62%) |
Oct 25, 2006 | 2.450 | 2.470 | 2.440 | 2.460 | 575,441,024 | +0.02(+0.78%) |
Oct 24, 2006 | 2.446 | 2.460 | 2.416 | 2.441 | 549,270,528 | -0.01(-0.50%) |
Oct 23, 2006 | 2.409 | 2.467 | 2.402 | 2.453 | 987,188,096 | +0.05(+1.89%) |
Oct 20, 2006 | 2.378 | 2.409 | 2.369 | 2.408 | 758,350,336 | +0.03(+1.22%) |
Oct 19, 2006 | 2.387 | 2.408 | 2.354 | 2.379 | 1,798,423,040 | +0.13(+5.98%) |
Oct 18, 2006 | 2.251 | 2.367 | 2.226 | 2.245 | 1,352,470,400 | +0.01(+0.32%) |
Oct 17, 2006 | 2.260 | 2.267 | 2.230 | 2.238 | 570,385,792 | -0.03(-1.47%) |
Oct 16, 2006 | 2.265 | 2.285 | 2.253 | 2.271 | 603,477,504 | +0.01(+0.51%) |
Oct 13, 2006 | 2.278 | 2.316 | 2.251 | 2.259 | 811,327,808 | -0.01(-0.32%) |
Oct 12, 2006 | 2.217 | 2.271 | 2.217 | 2.267 | 703,220,992 | +0.06(+2.77%) |
Oct 11, 2006 | 2.211 | 2.228 | 2.187 | 2.206 | 678,101,504 | -0.02(-0.79%) |
Oct 10, 2006 | 2.245 | 2.246 | 2.201 | 2.223 | 630,421,248 | -0.02(-1.10%) |
Oct 09, 2006 | 2.223 | 2.261 | 2.215 | 2.248 | 519,749,312 | +0.01(+0.55%) |
Oct 06, 2006 | 2.241 | 2.260 | 2.223 | 2.235 | 553,715,328 | -0.02(-0.82%) |
Oct 05, 2006 | 2.245 | 2.294 | 2.233 | 2.254 | 810,967,488 | -0.02(-0.73%) |
Oct 04, 2006 | 2.232 | 2.273 | 2.203 | 2.270 | 994,002,368 | +0.04(+1.76%) |
Oct 03, 2006 | 2.242 | 2.257 | 2.204 | 2.231 | 937,659,328 | -0.02(-1.04%) |
Oct 02, 2006 | 2.262 | 2.285 | 2.238 | 2.255 | 845,259,520 | -0.06(-2.75%) |
Sep 29, 2006 | 2.322 | 2.335 | 2.309 | 2.319 | 481,267,904 | -0.00(-0.04%) |
Sep 28, 2006 | 2.320 | 2.334 | 2.288 | 2.319 | 858,169,024 | +0.02(+0.79%) |
Sep 27, 2006 | 2.324 | 2.333 | 2.284 | 2.301 | 962,423,616 | -0.04(-1.55%) |
Sep 26, 2006 | 2.294 | 2.343 | 2.292 | 2.337 | 1,315,198,720 | +0.06(+2.46%) |
Sep 25, 2006 | 2.223 | 2.285 | 2.220 | 2.281 | 1,018,482,880 | +0.08(+3.77%) |
Sep 22, 2006 | 2.238 | 2.239 | 2.186 | 2.199 | 788,934,784 | -0.05(-2.21%) |
Sep 21, 2006 | 2.266 | 2.291 | 2.229 | 2.248 | 941,716,800 | -0.02(-0.81%) |
Sep 20, 2006 | 2.240 | 2.279 | 2.235 | 2.267 | 975,680,704 | +0.04(+2.02%) |
Sep 19, 2006 | 2.234 | 2.240 | 2.193 | 2.222 | 842,008,832 | -0.00(-0.16%) |
Sep 18, 2006 | 2.223 | 2.255 | 2.208 | 2.225 | 836,343,616 | -0.01(-0.28%) |
Sep 15, 2006 | 2.252 | 2.258 | 2.207 | 2.232 | 1,165,308,928 | -0.00(-0.09%) |
Sep 14, 2006 | 2.220 | 2.249 | 2.213 | 2.234 | 951,418,432 | -0.00(-0.04%) |
Sep 13, 2006 | 2.194 | 2.238 | 2.178 | 2.235 | 1,359,202,304 | +0.05(+2.16%) |
Sep 12, 2006 | 2.193 | 2.212 | 2.152 | 2.188 | 1,997,874,944 | +0.00(+0.18%) |
Sep 11, 2006 | 2.181 | 2.221 | 2.151 | 2.184 | 1,125,428,736 | -0.00(-0.03%) |
Sep 08, 2006 | 2.210 | 2.216 | 2.166 | 2.184 | 1,062,507,968 | -0.01(-0.38%) |
Sep 07, 2006 | 2.126 | 2.213 | 2.116 | 2.193 | 1,503,608,704 | +0.08(+3.96%) |
Sep 06, 2006 | 2.141 | 2.159 | 2.099 | 2.109 | 1,155,191,936 | -0.04(-2.03%) |
Sep 05, 2006 | 2.077 | 2.153 | 2.065 | 2.153 | 1,201,092,096 | +0.09(+4.53%) |
Sep 01, 2006 | 2.063 | 2.068 | 2.043 | 2.060 | 484,392,576 | +0.02(+0.78%) |
Aug 31, 2006 | 2.026 | 2.057 | 2.008 | 2.044 | 681,581,056 | +0.03(+1.33%) |
Aug 30, 2006 | 2.028 | 2.043 | 2.008 | 2.017 | 806,514,624 | +0.01(+0.72%) |
Aug 29, 2006 | 2.018 | 2.026 | 1.961 | 2.002 | 1,123,467,904 | -0.02(-0.75%) |
Aug 28, 2006 | 2.063 | 2.066 | 2.008 | 2.017 | 875,345,728 | -0.05(-2.57%) |
Aug 25, 2006 | 2.028 | 2.080 | 2.027 | 2.071 | 645,024,128 | +0.03(+1.39%) |
Aug 24, 2006 | 2.045 | 2.054 | 1.996 | 2.042 | 776,921,664 | +0.02(+0.74%) |
Aug 23, 2006 | 2.048 | 2.068 | 2.016 | 2.027 | 635,942,656 | -0.01(-0.46%) |
Aug 22, 2006 | 2.008 | 2.058 | 2.003 | 2.037 | 684,310,336 | +0.03(+1.59%) |
Aug 21, 2006 | 2.027 | 2.027 | 1.992 | 2.005 | 624,022,720 | -0.04(-1.99%) |
Aug 18, 2006 | 2.039 | 2.060 | 2.026 | 2.045 | 631,359,680 | +0.01(+0.47%) |
Aug 17, 2006 | 2.048 | 2.068 | 2.023 | 2.036 | 683,651,968 | -0.01(-0.57%) |
Aug 16, 2006 | 2.021 | 2.050 | 1.998 | 2.047 | 925,609,856 | +0.05(+2.30%) |
Aug 15, 2006 | 1.968 | 2.003 | 1.952 | 2.001 | 1,021,580,800 | +0.08(+3.93%) |
Aug 14, 2006 | 1.929 | 1.964 | 1.916 | 1.926 | 850,917,184 | +0.01(+0.46%) |
Aug 11, 2006 | 1.905 | 1.931 | 1.885 | 1.917 | 921,988,224 | -0.01(-0.66%) |
Aug 10, 2006 | 1.902 | 1.952 | 1.888 | 1.930 | 827,398,976 | +0.01(+0.75%) |
Aug 09, 2006 | 1.972 | 1.976 | 1.910 | 1.915 | 1,133,334,144 | -0.04(-1.84%) |
Aug 08, 2006 | 2.021 | 2.021 | 1.943 | 1.951 | 1,183,275,776 | -0.07(-3.62%) |
Aug 07, 2006 | 2.040 | 2.096 | 1.997 | 2.024 | 1,476,971,904 | -0.03(-1.60%) |
Aug 04, 2006 | 2.019 | 2.066 | 1.956 | 2.057 | 2,197,339,136 | -0.04(-1.85%) |
Aug 03, 2006 | 2.045 | 2.108 | 2.042 | 2.096 | 997,387,712 | +0.04(+2.10%) |
Aug 02, 2006 | 2.038 | 2.069 | 2.033 | 2.053 | 653,230,400 | +0.03(+1.46%) |
Aug 01, 2006 | 2.024 | 2.046 | 1.986 | 2.023 | 842,525,056 | -0.02(-1.15%) |
Jul 31, 2006 | 2.013 | 2.067 | 1.996 | 2.047 | 1,058,961,088 | +0.07(+3.61%) |
Jul 28, 2006 | 1.926 | 1.978 | 1.913 | 1.975 | 820,020,096 | +0.07(+3.45%) |
Jul 27, 2006 | 1.943 | 1.958 | 1.893 | 1.910 | 871,623,744 | -0.01(-0.74%) |
Jul 26, 2006 | 1.867 | 1.947 | 1.858 | 1.924 | 1,065,559,040 | +0.06(+3.14%) |
Jul 25, 2006 | 1.861 | 1.870 | 1.831 | 1.865 | 698,524,544 | +0.02(+0.83%) |
Jul 24, 2006 | 1.845 | 1.870 | 1.820 | 1.850 | 857,305,920 | +0.02(+1.15%) |
Jul 21, 2006 | 1.799 | 1.842 | 1.796 | 1.829 | 1,057,763,136 | +0.01(+0.36%) |
Jul 20, 2006 | 1.836 | 1.855 | 1.799 | 1.822 | 2,338,903,552 | +0.19(+11.83%) |
Jul 19, 2006 | 1.595 | 1.659 | 1.577 | 1.629 | 1,660,654,464 | +0.04(+2.27%) |
Jul 18, 2006 | 1.601 | 1.622 | 1.562 | 1.593 | 1,187,043,712 | +0.02(+1.01%) |
Jul 17, 2006 | 1.558 | 1.600 | 1.556 | 1.577 | 1,215,012,352 | +0.05(+3.35%) |
Jul 14, 2006 | 1.581 | 1.593 | 1.511 | 1.526 | 1,177,382,272 | -0.05(-3.02%) |
Jul 13, 2006 | 1.567 | 1.630 | 1.548 | 1.574 | 1,482,080,640 | -0.02(-1.34%) |
Jul 12, 2006 | 1.662 | 1.664 | 1.594 | 1.595 | 1,099,332,480 | -0.08(-4.83%) |
Jul 11, 2006 | 1.660 | 1.686 | 1.642 | 1.676 | 978,555,520 | +0.02(+1.18%) |
Jul 10, 2006 | 1.678 | 1.701 | 1.641 | 1.657 | 627,732,352 | -0.01(-0.72%) |
Jul 07, 2006 | 1.671 | 1.703 | 1.647 | 1.669 | 947,887,936 | -0.01(-0.66%) |
Jul 06, 2006 | 1.719 | 1.729 | 1.675 | 1.680 | 751,000,448 | -0.04(-2.16%) |
Jul 05, 2006 | 1.721 | 1.735 | 1.704 | 1.717 | 614,535,040 | -0.03(-1.64%) |