Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.308 | 4.309 | 4.208 | 4.210 | 56,260,780 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.326 | 4.209 | 4.280 | 65,143,844 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.108 | 4.239 | 66,841,808 | +0.11(+2.69%) |
Jun 26, 2007 | 4.317 | 4.330 | 4.118 | 4.128 | 94,650,208 | -0.20(-4.64%) |
Jun 25, 2007 | 4.322 | 4.428 | 4.282 | 4.329 | 89,363,704 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.471 | 4.316 | 4.446 | 96,458,968 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.416 | 4.110 | 4.381 | 141,431,792 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,706,328 | +0.00(+0.10%) |
Jun 19, 2007 | 4.008 | 4.068 | 3.980 | 4.059 | 53,635,548 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.001 | 4.033 | 74,772,280 | +0.00(+0.05%) |
Jun 15, 2007 | 3.900 | 4.062 | 3.899 | 4.031 | 118,501,072 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,452,596 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.790 | 3.693 | 3.788 | 64,045,296 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,431,852 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.739 | 46,527,788 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.730 | 3.593 | 3.725 | 58,133,468 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,326,384 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,655,096 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.687 | 3.579 | 3.680 | 76,155,088 | +0.11(+2.97%) |
Jun 04, 2007 | 3.522 | 3.595 | 3.508 | 3.574 | 35,102,612 | +0.02(+0.54%) |
Jun 01, 2007 | 3.570 | 3.623 | 3.549 | 3.555 | 46,776,060 | +0.02(+0.70%) |
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.531 | 84,443,680 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.476 | 3.384 | 3.476 | 36,270,184 | +0.01(+0.24%) |
May 29, 2007 | 3.416 | 3.479 | 3.406 | 3.467 | 34,474,752 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,682,328 | +0.05(+1.57%) |
May 24, 2007 | 3.520 | 3.531 | 3.363 | 3.378 | 66,259,764 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.623 | 3.494 | 3.504 | 48,864,936 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.526 | 3.600 | 43,801,788 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.581 | 70,485,976 | +0.01(+0.31%) |
May 18, 2007 | 3.527 | 3.580 | 3.497 | 3.569 | 65,872,868 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,043,120 | -0.06(-1.66%) |
May 16, 2007 | 3.517 | 3.559 | 3.450 | 3.559 | 57,027,212 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.578 | 3.506 | 3.514 | 67,746,712 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,767,816 | -0.04(-1.00%) |
May 11, 2007 | 3.526 | 3.616 | 3.472 | 3.582 | 166,370,848 | +0.24(+7.07%) |
May 10, 2007 | 3.423 | 3.467 | 3.316 | 3.345 | 88,443,048 | -0.06(-1.85%) |
May 09, 2007 | 3.369 | 3.428 | 3.330 | 3.408 | 45,611,672 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,355,616 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.525 | 3.363 | 3.368 | 60,731,460 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,177,612 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.411 | 54,535,720 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.420 | 3.331 | 3.348 | 71,911,360 | -0.04(-1.17%) |
May 01, 2007 | 3.413 | 3.436 | 3.360 | 3.388 | 59,364,536 | +0.04(+1.06%) |
Apr 30, 2007 | 3.416 | 3.459 | 3.351 | 3.352 | 61,416,696 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.317 | 3.371 | 60,399,636 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.416 | 54,514,084 | +0.04(+1.24%) |
Apr 25, 2007 | 3.313 | 3.393 | 3.297 | 3.375 | 55,557,864 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.318 | 112,091,488 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,907,544 | -0.05(-1.63%) |
Apr 20, 2007 | 3.260 | 3.262 | 3.208 | 3.250 | 64,721,804 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,094,028 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,543,640 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,459,840 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.101 | 73,250,232 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.043 | 3.117 | 69,626,048 | +0.03(+0.82%) |
Apr 12, 2007 | 2.989 | 3.101 | 2.970 | 3.091 | 81,076,480 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.097 | 2.996 | 3.006 | 88,651,160 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,581,480 | -0.03(-1.02%) |
Apr 09, 2007 | 3.149 | 3.185 | 3.086 | 3.092 | 69,872,376 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.152 | 2.925 | 3.149 | 145,368,048 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.938 | 2.905 | 2.913 | 39,444,608 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.892 | 2.919 | 51,654,440 | -0.01(-0.38%) |
Apr 02, 2007 | 2.926 | 2.951 | 2.882 | 2.930 | 43,695,644 | -0.00(-0.10%) |
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,363,324 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,362,896 | -0.05(-1.75%) |
Mar 28, 2007 | 3.010 | 3.035 | 2.972 | 2.977 | 50,604,876 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,128,236 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,765,508 | +0.01(+0.20%) |
Mar 23, 2007 | 3.098 | 3.154 | 3.065 | 3.087 | 57,192,668 | -0.03(-1.11%) |
Mar 22, 2007 | 3.058 | 3.140 | 3.043 | 3.122 | 88,441,072 | +0.07(+2.20%) |
Mar 21, 2007 | 3.007 | 3.103 | 2.950 | 3.055 | 151,583,552 | +0.17(+5.71%) |
Mar 20, 2007 | 2.895 | 2.961 | 2.878 | 2.890 | 71,584,320 | -0.01(-0.49%) |
Mar 19, 2007 | 2.905 | 2.951 | 2.895 | 2.904 | 50,316,604 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.890 | 57,291,132 | -0.03(-0.94%) |
Mar 15, 2007 | 2.939 | 2.966 | 2.872 | 2.917 | 71,493,672 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.947 | 105,915,448 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.959 | 2.961 | 67,241,408 | -0.13(-4.22%) |
Mar 12, 2007 | 3.099 | 3.136 | 3.070 | 3.091 | 46,668,460 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.221 | 3.074 | 3.110 | 60,535,672 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,007,968 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.104 | 3.004 | 3.017 | 88,500,640 | -0.09(-2.82%) |
Mar 06, 2007 | 2.996 | 3.138 | 2.983 | 3.105 | 87,862,984 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.932 | 72,349,888 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,427,416 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.051 | 3.121 | 91,274,272 | -0.04(-1.23%) |
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,068,088 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.318 | 3.173 | 3.178 | 78,437,680 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.362 | 3.272 | 3.277 | 53,899,988 | -0.05(-1.53%) |
Feb 23, 2007 | 3.368 | 3.370 | 3.327 | 3.328 | 43,956,228 | -0.01(-0.24%) |
Feb 22, 2007 | 3.367 | 3.421 | 3.328 | 3.336 | 71,476,960 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.315 | 71,445,400 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.317 | 3.365 | 68,200,472 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,758,080 | -0.10(-3.05%) |
Feb 15, 2007 | 3.417 | 3.457 | 3.385 | 3.440 | 53,273,508 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.411 | 3.420 | 117,938,568 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.422 | 3.465 | 93,487,928 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.474 | 3.317 | 3.401 | 86,058,072 | +0.07(+2.21%) |
Feb 09, 2007 | 3.521 | 3.551 | 3.315 | 3.328 | 102,250,800 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.465 | 3.504 | 79,178,472 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.424 | 3.550 | 82,966,488 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.416 | 84,528,488 | +0.12(+3.55%) |
Feb 05, 2007 | 3.262 | 3.327 | 3.256 | 3.299 | 63,218,464 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.262 | 3.155 | 3.246 | 63,946,500 | +0.08(+2.61%) |
Feb 01, 2007 | 3.094 | 3.180 | 3.088 | 3.164 | 70,938,464 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.154 | 3.081 | 3.124 | 51,015,556 | -0.01(-0.36%) |
Jan 30, 2007 | 3.096 | 3.156 | 3.069 | 3.135 | 69,359,904 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,171,376 | -0.13(-4.10%) |
Jan 26, 2007 | 3.262 | 3.293 | 3.149 | 3.208 | 90,436,248 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,231,976 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,754,992 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,727,072 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,663,024 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.317 | 3.173 | 3.249 | 102,757,432 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,700,208 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.521 | 77,196,024 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,606,384 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.474 | 3.591 | 76,103,504 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,784,424 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,870,464 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,305,232 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.522 | 3.384 | 3.456 | 71,652,240 | +0.03(+0.74%) |
Jan 05, 2007 | 3.573 | 3.588 | 3.406 | 3.431 | 135,542,784 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.677 | 3.570 | 3.660 | 86,916,968 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.677 | 125,892,688 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,095,164 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,327,392 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.836 | 3.790 | 3.823 | 28,884,046 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,876,322 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,354,052 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,109,876 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,632,868 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.944 | 59,480,132 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.888 | 75,040,880 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,338,552 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,988,552 | +0.07(+1.77%) |
Dec 13, 2006 | 3.677 | 3.720 | 3.677 | 3.691 | 53,629,736 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,673,952 | -0.04(-1.02%) |
Dec 11, 2006 | 3.624 | 3.729 | 3.616 | 3.686 | 56,210,816 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.623 | 61,579,052 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,080,808 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,141,688 | -0.01(-0.14%) |
Dec 05, 2006 | 3.729 | 3.752 | 3.689 | 3.730 | 72,316,944 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,811,160 | +0.15(+4.05%) |
Dec 01, 2006 | 3.728 | 3.733 | 3.590 | 3.622 | 85,576,944 | -0.15(-3.92%) |
Nov 30, 2006 | 3.720 | 3.801 | 3.675 | 3.770 | 63,624,720 | +0.05(+1.34%) |
Nov 29, 2006 | 3.700 | 3.765 | 3.686 | 3.720 | 63,205,572 | +0.05(+1.47%) |
Nov 28, 2006 | 3.587 | 3.699 | 3.531 | 3.666 | 52,432,532 | +0.07(+1.87%) |
Nov 27, 2006 | 3.747 | 3.797 | 3.573 | 3.599 | 63,805,504 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.690 | 3.769 | 15,739,572 | +0.03(+0.74%) |
Nov 22, 2006 | 3.692 | 3.746 | 3.672 | 3.742 | 26,191,254 | +0.06(+1.72%) |
Nov 21, 2006 | 3.748 | 3.754 | 3.653 | 3.678 | 42,247,200 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.757 | 3.628 | 3.737 | 66,349,720 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.644 | 3.702 | 39,420,528 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.705 | 3.628 | 3.692 | 49,840,056 | +0.05(+1.29%) |
Nov 15, 2006 | 3.695 | 3.746 | 3.624 | 3.645 | 53,623,168 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.578 | 3.706 | 68,519,112 | +0.04(+1.00%) |
Nov 13, 2006 | 3.517 | 3.679 | 3.516 | 3.669 | 92,910,960 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.584 | 3.422 | 3.510 | 143,605,136 | -0.09(-2.41%) |
Nov 09, 2006 | 3.598 | 3.690 | 3.566 | 3.597 | 132,022,528 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.527 | 70,706,088 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.430 | 3.476 | 60,312,876 | +0.05(+1.52%) |
Nov 06, 2006 | 3.332 | 3.469 | 3.290 | 3.424 | 80,627,144 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.327 | 3.241 | 3.323 | 59,747,344 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.367 | 3.213 | 3.257 | 94,073,360 | -0.02(-0.68%) |
Nov 01, 2006 | 3.507 | 3.540 | 3.231 | 3.280 | 128,260,616 | -0.27(-7.71%) |
Oct 31, 2006 | 3.413 | 3.554 | 3.396 | 3.554 | 108,603,648 | +0.21(+6.41%) |
Oct 30, 2006 | 3.323 | 3.399 | 3.287 | 3.340 | 52,282,452 | +0.04(+1.20%) |
Oct 27, 2006 | 3.449 | 3.526 | 3.262 | 3.300 | 61,797,328 | -0.15(-4.31%) |
Oct 26, 2006 | 3.351 | 3.460 | 3.351 | 3.449 | 39,985,868 | +0.11(+3.17%) |
Oct 25, 2006 | 3.344 | 3.394 | 3.288 | 3.343 | 42,454,340 | +0.03(+0.92%) |
Oct 24, 2006 | 3.225 | 3.349 | 3.216 | 3.313 | 56,609,604 | +0.09(+2.91%) |
Oct 23, 2006 | 3.233 | 3.312 | 3.211 | 3.219 | 30,826,016 | -0.02(-0.66%) |
Oct 20, 2006 | 3.303 | 3.305 | 3.193 | 3.240 | 39,189,296 | -0.04(-1.15%) |
Oct 19, 2006 | 3.204 | 3.302 | 3.179 | 3.278 | 51,643,440 | +0.06(+1.90%) |
Oct 18, 2006 | 3.354 | 3.389 | 3.193 | 3.217 | 89,691,664 | -0.09(-2.65%) |
Oct 17, 2006 | 3.380 | 3.403 | 3.272 | 3.304 | 57,416,240 | -0.13(-3.83%) |
Oct 16, 2006 | 3.453 | 3.509 | 3.375 | 3.436 | 52,215,016 | -0.01(-0.18%) |
Oct 13, 2006 | 3.299 | 3.461 | 3.245 | 3.442 | 63,685,232 | +0.13(+3.97%) |
Oct 12, 2006 | 3.316 | 3.379 | 3.263 | 3.310 | 45,210,796 | +0.01(+0.40%) |
Oct 11, 2006 | 3.262 | 3.355 | 3.212 | 3.297 | 52,538,984 | +0.02(+0.56%) |
Oct 10, 2006 | 3.338 | 3.351 | 3.241 | 3.279 | 68,095,528 | -0.08(-2.28%) |
Oct 09, 2006 | 3.145 | 3.397 | 3.136 | 3.355 | 101,634,696 | +0.20(+6.43%) |
Oct 06, 2006 | 3.083 | 3.185 | 3.074 | 3.152 | 64,711,496 | +0.07(+2.42%) |
Oct 05, 2006 | 3.156 | 3.187 | 3.070 | 3.078 | 72,268,088 | -0.09(-2.83%) |
Oct 04, 2006 | 2.889 | 3.169 | 2.880 | 3.168 | 159,211,184 | +0.28(+9.82%) |
Oct 03, 2006 | 2.884 | 2.907 | 2.820 | 2.884 | 98,951,408 | -0.06(-1.87%) |
Oct 02, 2006 | 3.002 | 3.021 | 2.915 | 2.939 | 70,580,368 | -0.08(-2.53%) |
Sep 29, 2006 | 3.034 | 3.058 | 3.000 | 3.016 | 40,762,848 | +0.00(+0.07%) |
Sep 28, 2006 | 2.952 | 3.026 | 2.939 | 3.014 | 70,579,232 | -0.06(-1.89%) |
Sep 27, 2006 | 3.072 | 3.170 | 3.042 | 3.072 | 63,106,672 | -0.01(-0.30%) |
Sep 26, 2006 | 3.144 | 3.152 | 3.041 | 3.081 | 56,265,440 | -0.07(-2.11%) |
Sep 25, 2006 | 3.084 | 3.161 | 3.001 | 3.147 | 74,619,120 | +0.11(+3.59%) |
Sep 22, 2006 | 3.121 | 3.141 | 3.004 | 3.038 | 71,223,144 | -0.09(-2.96%) |
Sep 21, 2006 | 3.154 | 3.185 | 3.102 | 3.131 | 58,770,364 | -0.03(-0.81%) |
Sep 20, 2006 | 3.085 | 3.161 | 3.079 | 3.157 | 55,811,680 | +0.11(+3.65%) |
Sep 19, 2006 | 3.107 | 3.129 | 3.020 | 3.045 | 77,187,872 | -0.08(-2.61%) |
Sep 18, 2006 | 3.021 | 3.132 | 3.012 | 3.127 | 86,546,088 | +0.11(+3.79%) |
Sep 15, 2006 | 2.990 | 3.027 | 2.951 | 3.013 | 70,877,464 | +0.06(+1.97%) |
Sep 14, 2006 | 2.952 | 3.007 | 2.916 | 2.955 | 46,753,688 | -0.01(-0.38%) |
Sep 13, 2006 | 2.950 | 3.005 | 2.940 | 2.966 | 51,922,632 | +0.02(+0.80%) |
Sep 12, 2006 | 2.854 | 2.961 | 2.847 | 2.943 | 54,344,524 | +0.08(+2.63%) |
Sep 11, 2006 | 2.760 | 2.900 | 2.728 | 2.867 | 65,217,600 | +0.04(+1.55%) |
Sep 08, 2006 | 2.859 | 2.871 | 2.761 | 2.823 | 48,835,252 | +0.01(+0.33%) |
Sep 07, 2006 | 2.714 | 2.876 | 2.685 | 2.814 | 80,979,536 | +0.06(+1.99%) |
Sep 06, 2006 | 2.854 | 2.858 | 2.752 | 2.759 | 53,806,796 | -0.15(-5.02%) |
Sep 05, 2006 | 2.852 | 2.916 | 2.810 | 2.905 | 59,912,728 | +0.06(+2.19%) |
Sep 01, 2006 | 2.923 | 2.947 | 2.831 | 2.843 | 66,037,892 | -0.12(-4.19%) |
Aug 31, 2006 | 2.971 | 2.984 | 2.903 | 2.967 | 55,804,252 | -0.01(-0.38%) |
Aug 30, 2006 | 2.933 | 3.009 | 2.927 | 2.978 | 74,300,376 | +0.06(+2.06%) |
Aug 29, 2006 | 2.818 | 2.931 | 2.798 | 2.918 | 79,369,928 | +0.13(+4.53%) |
Aug 28, 2006 | 2.744 | 2.871 | 2.739 | 2.792 | 83,354,216 | +0.09(+3.44%) |
Aug 25, 2006 | 2.687 | 2.747 | 2.660 | 2.699 | 25,979,310 | -0.01(-0.30%) |
Aug 24, 2006 | 2.687 | 2.721 | 2.644 | 2.707 | 28,431,074 | +0.03(+1.03%) |
Aug 23, 2006 | 2.702 | 2.730 | 2.620 | 2.680 | 52,916,880 | -0.00(-0.08%) |
Aug 22, 2006 | 2.678 | 2.756 | 2.675 | 2.682 | 51,664,952 | -0.00(-0.15%) |
Aug 21, 2006 | 2.747 | 2.752 | 2.680 | 2.686 | 54,531,292 | -0.10(-3.69%) |
Aug 18, 2006 | 2.747 | 2.803 | 2.651 | 2.789 | 72,325,016 | +0.04(+1.63%) |
Aug 17, 2006 | 2.753 | 2.825 | 2.716 | 2.744 | 88,760,360 | -0.04(-1.57%) |
Aug 16, 2006 | 2.615 | 2.799 | 2.548 | 2.788 | 110,416,536 | +0.19(+7.17%) |
Aug 15, 2006 | 2.434 | 2.614 | 2.410 | 2.601 | 98,326,288 | +0.23(+9.62%) |
Aug 14, 2006 | 2.414 | 2.439 | 2.360 | 2.373 | 88,234,168 | -0.01(-0.51%) |
Aug 11, 2006 | 2.283 | 2.447 | 2.275 | 2.385 | 174,779,616 | -0.08(-3.15%) |
Aug 10, 2006 | 2.452 | 2.477 | 2.410 | 2.462 | 114,491,312 | -0.02(-0.70%) |
Aug 09, 2006 | 2.530 | 2.599 | 2.461 | 2.480 | 63,721,276 | -0.00(-0.04%) |
Aug 08, 2006 | 2.436 | 2.533 | 2.430 | 2.481 | 67,600,368 | +0.06(+2.66%) |
Aug 07, 2006 | 2.402 | 2.447 | 2.370 | 2.417 | 47,487,736 | -0.03(-1.17%) |
Aug 04, 2006 | 2.544 | 2.548 | 2.382 | 2.445 | 89,198,832 | -0.03(-1.36%) |
Aug 03, 2006 | 2.323 | 2.542 | 2.291 | 2.479 | 96,803,384 | +0.15(+6.29%) |
Aug 02, 2006 | 2.214 | 2.343 | 2.209 | 2.332 | 82,499,152 | +0.17(+7.67%) |
Aug 01, 2006 | 2.229 | 2.233 | 2.125 | 2.166 | 65,271,112 | -0.09(-4.02%) |
Jul 31, 2006 | 2.286 | 2.310 | 2.250 | 2.257 | 64,837,584 | -0.05(-2.34%) |
Jul 28, 2006 | 2.148 | 2.315 | 2.135 | 2.311 | 88,882,824 | +0.22(+10.37%) |
Jul 27, 2006 | 2.090 | 2.176 | 2.056 | 2.094 | 75,693,040 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 54,000,312 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.989 | 2.064 | 62,579,016 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.039 | 1.868 | 1.994 | 107,192,664 | +0.18(+10.07%) |
Jul 21, 2006 | 1.892 | 1.900 | 1.797 | 1.811 | 69,131,736 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,133,076 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.892 | 1.998 | 115,069,704 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.933 | 1.810 | 1.914 | 106,775,496 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.836 | 1.784 | 1.815 | 54,815,800 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,371,616 | -0.01(-0.51%) |
Jul 13, 2006 | 1.830 | 1.875 | 1.801 | 1.810 | 58,921,204 | -0.05(-2.58%) |
Jul 12, 2006 | 1.945 | 1.967 | 1.856 | 1.858 | 50,258,676 | -0.09(-4.80%) |
Jul 11, 2006 | 1.883 | 1.959 | 1.855 | 1.952 | 65,480,220 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.994 | 1.871 | 1.889 | 49,050,896 | -0.09(-4.34%) |
Jul 07, 2006 | 2.052 | 2.056 | 1.952 | 1.974 | 59,009,300 | -0.06(-3.10%) |
Jul 06, 2006 | 2.103 | 2.123 | 2.016 | 2.037 | 51,305,932 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.103 | 2.103 | 50,115,072 | -0.10(-4.49%) |