Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.60 | 10.94 | 10.34 | 10.36 | 41,739,088 | -0.22(-2.12%) |
Apr 27, 2007 | 10.04 | 10.63 | 10.01 | 10.58 | 46,430,668 | +0.51(+5.10%) |
Apr 26, 2007 | 10.15 | 10.25 | 10.02 | 10.07 | 10,588,350 | -0.07(-0.71%) |
Apr 25, 2007 | 10.04 | 10.16 | 9.984 | 10.14 | 11,005,507 | +0.12(+1.15%) |
Apr 24, 2007 | 10.20 | 10.21 | 9.983 | 10.03 | 12,862,221 | -0.18(-1.76%) |
Apr 23, 2007 | 10.20 | 10.26 | 10.16 | 10.21 | 14,555,023 | -0.01(-0.05%) |
Apr 20, 2007 | 10.23 | 10.28 | 10.14 | 10.21 | 11,868,718 | +0.07(+0.70%) |
Apr 19, 2007 | 10.09 | 10.22 | 10.04 | 10.14 | 7,328,663 | +0.01(+0.11%) |
Apr 18, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 9,120,327 | -0.04(-0.40%) |
Apr 17, 2007 | 10.16 | 10.28 | 10.10 | 10.17 | 10,291,977 | +0.02(+0.23%) |
Apr 16, 2007 | 10.20 | 10.22 | 10.07 | 10.15 | 12,947,402 | +0.00(+0.00%) |
Apr 13, 2007 | 10.20 | 10.30 | 10.10 | 10.15 | 8,207,130 | -0.04(-0.38%) |
Apr 12, 2007 | 10.16 | 10.22 | 10.10 | 10.19 | 8,368,520 | +0.00(+0.01%) |
Apr 11, 2007 | 10.20 | 10.25 | 10.11 | 10.18 | 11,897,204 | -0.02(-0.18%) |
Apr 10, 2007 | 10.10 | 10.33 | 9.995 | 10.20 | 28,606,166 | +0.15(+1.54%) |
Apr 09, 2007 | 10.05 | 10.09 | 9.942 | 10.05 | 6,602,862 | +0.03(+0.31%) |
Apr 05, 2007 | 9.975 | 10.05 | 9.961 | 10.02 | 5,993,327 | +0.07(+0.75%) |
Apr 04, 2007 | 10.10 | 10.10 | 9.854 | 9.943 | 20,918,766 | -0.12(-1.22%) |
Apr 03, 2007 | 10.09 | 10.15 | 10.03 | 10.07 | 16,603,145 | +0.15(+1.47%) |
Apr 02, 2007 | 9.933 | 10.000 | 9.824 | 9.920 | 18,237,324 | +0.07(+0.68%) |
Mar 30, 2007 | 9.956 | 10.02 | 9.816 | 9.853 | 8,169,909 | -0.09(-0.89%) |
Mar 29, 2007 | 9.961 | 9.987 | 9.808 | 9.941 | 8,469,388 | +0.05(+0.48%) |
Mar 28, 2007 | 9.887 | 10.01 | 9.812 | 9.894 | 15,936,809 | -0.05(-0.53%) |
Mar 27, 2007 | 10.05 | 10.05 | 9.881 | 9.947 | 15,848,707 | -0.11(-1.13%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.976 | 10.06 | 18,376,512 | -0.13(-1.26%) |
Mar 23, 2007 | 10.16 | 10.20 | 10.11 | 10.19 | 6,843,793 | +0.03(+0.26%) |
Mar 22, 2007 | 10.29 | 10.29 | 10.11 | 10.16 | 14,274,370 | -0.10(-1.02%) |
Mar 21, 2007 | 9.948 | 10.42 | 9.901 | 10.27 | 41,057,972 | +0.30(+2.99%) |
Mar 20, 2007 | 9.924 | 10.01 | 9.868 | 9.969 | 17,473,816 | +0.06(+0.56%) |
Mar 19, 2007 | 9.786 | 9.977 | 9.786 | 9.913 | 24,928,708 | +0.15(+1.54%) |
Mar 16, 2007 | 9.770 | 9.824 | 9.714 | 9.763 | 16,995,082 | +0.00(+0.01%) |
Mar 15, 2007 | 9.785 | 9.845 | 9.695 | 9.762 | 21,143,038 | -0.02(-0.23%) |
Mar 14, 2007 | 9.619 | 9.849 | 9.492 | 9.785 | 38,114,400 | +0.15(+1.58%) |
Mar 13, 2007 | 9.576 | 9.741 | 9.432 | 9.632 | 49,896,232 | +0.06(+0.59%) |
Mar 12, 2007 | 9.444 | 9.599 | 9.403 | 9.576 | 22,485,436 | +0.08(+0.87%) |
Mar 09, 2007 | 9.618 | 9.669 | 9.344 | 9.493 | 37,356,404 | -0.04(-0.39%) |
Mar 08, 2007 | 9.386 | 9.590 | 9.208 | 9.530 | 68,217,536 | +0.28(+3.05%) |
Mar 07, 2007 | 9.645 | 9.655 | 9.219 | 9.248 | 55,470,688 | -0.40(-4.11%) |
Mar 06, 2007 | 9.532 | 9.711 | 9.501 | 9.645 | 34,467,820 | +0.28(+3.02%) |
Mar 05, 2007 | 9.381 | 9.664 | 9.358 | 9.362 | 32,260,692 | -0.20(-2.06%) |
Mar 02, 2007 | 9.775 | 9.970 | 9.535 | 9.558 | 19,432,964 | -0.30(-3.04%) |
Mar 01, 2007 | 9.763 | 10.01 | 9.489 | 9.858 | 41,150,892 | -0.08(-0.83%) |
Feb 28, 2007 | 9.553 | 9.951 | 9.461 | 9.940 | 38,172,624 | +0.39(+4.06%) |
Feb 27, 2007 | 9.437 | 9.822 | 9.274 | 9.553 | 55,246,416 | -0.10(-1.02%) |
Feb 26, 2007 | 9.721 | 9.831 | 9.599 | 9.651 | 12,581,342 | -0.05(-0.49%) |
Feb 23, 2007 | 9.822 | 9.884 | 9.619 | 9.698 | 32,812,736 | -0.12(-1.26%) |
Feb 22, 2007 | 10.01 | 10.11 | 9.748 | 9.822 | 23,469,862 | -0.13(-1.30%) |
Feb 21, 2007 | 9.984 | 10.13 | 9.799 | 9.951 | 22,263,320 | -0.04(-0.35%) |
Feb 20, 2007 | 10.05 | 10.06 | 9.881 | 9.986 | 21,352,214 | -0.06(-0.60%) |
Feb 16, 2007 | 10.02 | 10.12 | 9.836 | 10.05 | 22,072,474 | +0.03(+0.26%) |
Feb 15, 2007 | 10.02 | 10.09 | 9.932 | 10.02 | 37,737,016 | +0.00(+0.02%) |
Feb 14, 2007 | 9.665 | 10.09 | 9.655 | 10.02 | 52,839,212 | +0.31(+3.18%) |
Feb 13, 2007 | 9.645 | 9.742 | 9.540 | 9.709 | 78,942,136 | +0.24(+2.56%) |
Feb 12, 2007 | 9.457 | 9.530 | 9.146 | 9.467 | 88,606,680 | -0.14(-1.47%) |
Feb 09, 2007 | 10.95 | 10.95 | 9.240 | 9.608 | 304,139,936 | -1.03(-9.71%) |
Feb 08, 2007 | 10.39 | 10.71 | 10.30 | 10.64 | 40,473,568 | +0.26(+2.54%) |
Feb 07, 2007 | 10.25 | 10.45 | 10.23 | 10.38 | 22,785,184 | +0.13(+1.22%) |
Feb 06, 2007 | 10.27 | 10.34 | 10.19 | 10.25 | 11,451,895 | +0.03(+0.27%) |
Feb 05, 2007 | 10.25 | 10.29 | 10.19 | 10.23 | 10,685,272 | -0.07(-0.64%) |
Feb 02, 2007 | 10.43 | 10.45 | 10.26 | 10.29 | 12,174,310 | -0.09(-0.86%) |
Feb 01, 2007 | 10.40 | 10.48 | 10.35 | 10.38 | 17,254,936 | +0.03(+0.33%) |
Jan 31, 2007 | 10.30 | 10.40 | 10.27 | 10.35 | 14,734,031 | +0.07(+0.72%) |
Jan 30, 2007 | 10.17 | 10.35 | 10.13 | 10.27 | 12,392,113 | +0.09(+0.92%) |
Jan 29, 2007 | 10.11 | 10.29 | 10.08 | 10.18 | 13,051,990 | +0.11(+1.12%) |
Jan 26, 2007 | 10.13 | 10.19 | 9.877 | 10.06 | 18,870,126 | +0.06(+0.60%) |
Jan 25, 2007 | 10.41 | 10.41 | 9.921 | 10.00 | 23,489,270 | -0.33(-3.19%) |
Jan 24, 2007 | 10.10 | 10.49 | 10.08 | 10.33 | 34,118,472 | +0.28(+2.78%) |
Jan 23, 2007 | 10.08 | 10.12 | 9.926 | 10.05 | 23,089,246 | +0.07(+0.74%) |
Jan 22, 2007 | 9.830 | 10.02 | 9.692 | 9.980 | 22,678,440 | +0.24(+2.46%) |
Jan 19, 2007 | 9.506 | 9.771 | 9.460 | 9.741 | 32,378,208 | +0.24(+2.48%) |
Jan 18, 2007 | 10.20 | 10.20 | 9.441 | 9.505 | 46,140,752 | -0.61(-6.01%) |
Jan 17, 2007 | 9.924 | 10.22 | 9.810 | 10.11 | 49,494,052 | +0.28(+2.87%) |
Jan 16, 2007 | 9.766 | 9.967 | 9.704 | 9.831 | 19,438,354 | +0.07(+0.71%) |
Jan 12, 2007 | 9.808 | 9.947 | 9.724 | 9.761 | 19,658,314 | -0.02(-0.24%) |
Jan 11, 2007 | 9.757 | 10.02 | 9.603 | 9.785 | 40,621,288 | +0.07(+0.73%) |
Jan 10, 2007 | 9.796 | 9.877 | 9.553 | 9.714 | 37,844,840 | -0.09(-0.95%) |
Jan 09, 2007 | 9.376 | 9.808 | 9.330 | 9.807 | 39,842,804 | +0.43(+4.61%) |
Jan 08, 2007 | 9.183 | 9.483 | 9.182 | 9.375 | 17,258,170 | +0.00(+0.02%) |
Jan 05, 2007 | 9.366 | 9.478 | 9.182 | 9.373 | 31,952,306 | -0.01(-0.08%) |
Jan 04, 2007 | 8.987 | 9.446 | 8.839 | 9.380 | 29,141,358 | +0.44(+4.91%) |
Jan 03, 2007 | 9.233 | 9.245 | 8.869 | 8.941 | 28,346,702 | -0.19(-2.11%) |
Dec 29, 2006 | 9.163 | 9.239 | 9.113 | 9.134 | 11,738,704 | -0.04(-0.47%) |
Dec 28, 2006 | 9.255 | 9.255 | 9.048 | 9.178 | 24,138,364 | -0.04(-0.41%) |
Dec 27, 2006 | 8.801 | 9.227 | 8.764 | 9.216 | 21,550,610 | +0.39(+4.45%) |
Dec 26, 2006 | 8.950 | 8.973 | 8.753 | 8.824 | 11,027,072 | -0.11(-1.26%) |
Dec 22, 2006 | 8.876 | 8.996 | 8.827 | 8.936 | 14,226,184 | +0.06(+0.67%) |
Dec 21, 2006 | 8.886 | 8.936 | 8.708 | 8.877 | 33,515,742 | -0.17(-1.85%) |
Dec 20, 2006 | 9.033 | 9.223 | 8.927 | 9.044 | 30,417,984 | +0.01(+0.11%) |
Dec 19, 2006 | 8.574 | 9.044 | 8.393 | 9.033 | 34,453,804 | +0.42(+4.84%) |
Dec 18, 2006 | 8.903 | 8.903 | 8.584 | 8.616 | 28,097,630 | -0.31(-3.42%) |
Dec 15, 2006 | 8.933 | 8.934 | 8.843 | 8.921 | 15,726,004 | +0.05(+0.62%) |
Dec 14, 2006 | 8.882 | 8.948 | 8.792 | 8.866 | 25,997,236 | -0.02(-0.18%) |
Dec 13, 2006 | 8.994 | 9.056 | 8.814 | 8.882 | 20,391,510 | +0.00(+0.02%) |
Dec 12, 2006 | 9.155 | 9.191 | 8.743 | 8.880 | 50,271,456 | -0.31(-3.38%) |
Dec 11, 2006 | 9.284 | 9.482 | 9.176 | 9.191 | 32,441,824 | -0.09(-1.00%) |
Dec 08, 2006 | 9.245 | 9.349 | 9.175 | 9.284 | 17,225,824 | +0.04(+0.42%) |
Dec 07, 2006 | 9.210 | 9.361 | 9.146 | 9.245 | 23,465,548 | +0.05(+0.55%) |
Dec 06, 2006 | 9.385 | 9.460 | 9.135 | 9.194 | 32,425,650 | -0.01(-0.12%) |
Dec 05, 2006 | 9.274 | 9.483 | 9.182 | 9.205 | 22,927,510 | -0.08(-0.83%) |
Dec 04, 2006 | 9.367 | 9.413 | 9.205 | 9.282 | 21,864,374 | -0.10(-1.08%) |
Dec 01, 2006 | 9.284 | 9.502 | 9.190 | 9.383 | 37,964,524 | -0.05(-0.57%) |
Nov 30, 2006 | 9.207 | 9.462 | 8.952 | 9.437 | 44,161,120 | +0.24(+2.57%) |
Nov 29, 2006 | 9.495 | 9.523 | 8.982 | 9.200 | 52,829,020 | -0.14(-1.54%) |
Nov 28, 2006 | 9.043 | 9.367 | 8.857 | 9.344 | 66,326,320 | +0.16(+1.78%) |
Nov 27, 2006 | 9.831 | 10.07 | 9.181 | 9.181 | 79,405,264 | -0.60(-6.15%) |
Nov 24, 2006 | 9.451 | 9.817 | 9.321 | 9.783 | 23,455,844 | +0.21(+2.15%) |
Nov 22, 2006 | 9.437 | 9.639 | 9.351 | 9.577 | 45,984,408 | +0.25(+2.64%) |
Nov 21, 2006 | 8.995 | 9.351 | 8.950 | 9.330 | 64,148,296 | +0.41(+4.58%) |
Nov 20, 2006 | 8.716 | 8.923 | 8.692 | 8.921 | 24,695,810 | +0.13(+1.48%) |
Nov 17, 2006 | 8.658 | 8.846 | 8.538 | 8.791 | 30,746,844 | +0.03(+0.29%) |
Nov 16, 2006 | 8.927 | 9.015 | 8.709 | 8.766 | 38,435,712 | -0.07(-0.82%) |
Nov 15, 2006 | 8.830 | 9.242 | 8.811 | 8.839 | 61,034,364 | +0.01(+0.11%) |
Nov 14, 2006 | 8.978 | 9.018 | 8.754 | 8.829 | 41,537,784 | -0.13(-1.40%) |
Nov 13, 2006 | 8.691 | 9.088 | 8.652 | 8.954 | 123,099,512 | +0.68(+8.24%) |
Nov 10, 2006 | 8.221 | 8.393 | 8.139 | 8.273 | 29,955,422 | +0.09(+1.13%) |
Nov 09, 2006 | 8.468 | 8.565 | 8.180 | 8.180 | 67,910,240 | -0.02(-0.27%) |
Nov 08, 2006 | 8.532 | 8.532 | 8.166 | 8.202 | 69,192,264 | -0.38(-4.39%) |
Nov 07, 2006 | 8.879 | 8.919 | 8.570 | 8.579 | 77,227,240 | -0.35(-3.95%) |
Nov 06, 2006 | 8.347 | 9.009 | 8.346 | 8.931 | 105,410,048 | +0.63(+7.59%) |
Nov 03, 2006 | 8.130 | 8.324 | 8.047 | 8.302 | 45,798,952 | +0.18(+2.18%) |
Nov 02, 2006 | 7.774 | 8.169 | 7.651 | 8.124 | 67,428,272 | +0.23(+2.97%) |
Nov 01, 2006 | 7.039 | 8.115 | 7.582 | 7.890 | 152,340,064 | +1.02(+14.80%) |
Oct 31, 2006 | 6.743 | 7.072 | 6.672 | 6.872 | 38,744,088 | +0.14(+2.15%) |
Oct 30, 2006 | 6.735 | 6.826 | 6.654 | 6.728 | 18,837,780 | -0.01(-0.14%) |
Oct 27, 2006 | 6.585 | 6.770 | 6.399 | 6.737 | 28,832,984 | +0.04(+0.61%) |
Oct 26, 2006 | 6.571 | 6.863 | 6.482 | 6.696 | 22,806,748 | +0.13(+2.05%) |
Oct 25, 2006 | 6.608 | 6.608 | 6.538 | 6.562 | 12,236,847 | -0.04(-0.63%) |
Oct 24, 2006 | 6.506 | 6.631 | 6.485 | 6.603 | 9,177,905 | +0.09(+1.35%) |
Oct 23, 2006 | 6.617 | 6.642 | 6.474 | 6.515 | 7,967,051 | -0.09(-1.36%) |
Oct 20, 2006 | 6.752 | 6.756 | 6.585 | 6.605 | 5,675,809 | -0.10(-1.53%) |
Oct 19, 2006 | 6.534 | 6.761 | 6.469 | 6.708 | 14,509,759 | +0.17(+2.67%) |
Oct 18, 2006 | 6.456 | 6.602 | 6.449 | 6.534 | 9,231,817 | +0.09(+1.37%) |
Oct 17, 2006 | 6.594 | 6.603 | 6.424 | 6.446 | 10,636,752 | -0.17(-2.52%) |
Oct 16, 2006 | 6.492 | 6.651 | 6.478 | 6.613 | 9,490,592 | +0.11(+1.73%) |
Oct 13, 2006 | 6.585 | 6.650 | 6.475 | 6.500 | 12,206,657 | -0.03(-0.45%) |
Oct 12, 2006 | 6.409 | 6.568 | 6.373 | 6.530 | 16,299,623 | +0.08(+1.31%) |
Oct 11, 2006 | 6.580 | 6.585 | 6.333 | 6.446 | 38,258,880 | -0.22(-3.35%) |
Oct 10, 2006 | 6.599 | 6.794 | 6.538 | 6.669 | 28,857,784 | -0.08(-1.22%) |
Oct 09, 2006 | 6.701 | 6.792 | 6.580 | 6.752 | 39,990,520 | -0.22(-3.13%) |
Oct 06, 2006 | 6.715 | 7.035 | 6.679 | 6.970 | 38,180,172 | +0.24(+3.53%) |
Oct 05, 2006 | 6.472 | 6.761 | 6.400 | 6.732 | 27,770,926 | +0.28(+4.27%) |
Oct 04, 2006 | 6.492 | 6.530 | 6.376 | 6.457 | 14,749,126 | -0.01(-0.09%) |
Oct 03, 2006 | 6.344 | 6.576 | 6.344 | 6.462 | 18,042,044 | -0.03(-0.40%) |
Oct 02, 2006 | 6.525 | 6.525 | 6.460 | 6.488 | 18,753,678 | -0.04(-0.55%) |
Sep 29, 2006 | 6.350 | 6.534 | 6.266 | 6.525 | 21,625,008 | +0.16(+2.48%) |
Sep 28, 2006 | 6.274 | 6.391 | 6.274 | 6.367 | 14,442,909 | +0.08(+1.19%) |
Sep 27, 2006 | 6.214 | 6.297 | 6.070 | 6.292 | 21,168,916 | +0.17(+2.79%) |
Sep 26, 2006 | 5.880 | 6.244 | 5.821 | 6.121 | 43,095,828 | +0.15(+2.48%) |
Sep 25, 2006 | 6.052 | 6.093 | 5.769 | 5.973 | 38,468,060 | -0.14(-2.32%) |
Sep 22, 2006 | 6.399 | 6.446 | 6.036 | 6.115 | 32,212,160 | -0.29(-4.52%) |
Sep 21, 2006 | 6.263 | 6.455 | 6.215 | 6.404 | 31,336,636 | +0.23(+3.76%) |
Sep 20, 2006 | 6.038 | 6.186 | 5.982 | 6.172 | 14,530,245 | +0.16(+2.64%) |
Sep 19, 2006 | 6.028 | 6.135 | 5.963 | 6.014 | 18,613,508 | -0.03(-0.43%) |
Sep 18, 2006 | 6.227 | 6.265 | 5.963 | 6.040 | 25,506,640 | +0.01(+0.23%) |
Sep 15, 2006 | 5.823 | 6.047 | 5.823 | 6.026 | 20,824,960 | +0.20(+3.47%) |
Sep 14, 2006 | 5.644 | 5.866 | 5.630 | 5.823 | 14,027,789 | +0.13(+2.35%) |
Sep 13, 2006 | 5.750 | 5.778 | 5.648 | 5.690 | 13,321,548 | -0.07(-1.21%) |
Sep 12, 2006 | 5.656 | 5.764 | 5.656 | 5.759 | 18,321,306 | +0.02(+0.37%) |
Sep 11, 2006 | 5.541 | 5.749 | 5.528 | 5.738 | 18,398,940 | +0.20(+3.55%) |
Sep 08, 2006 | 5.657 | 5.681 | 5.499 | 5.541 | 16,363,239 | -0.03(-0.62%) |
Sep 07, 2006 | 5.426 | 5.645 | 5.426 | 5.576 | 28,625,964 | +0.12(+2.11%) |
Sep 06, 2006 | 5.277 | 5.461 | 5.247 | 5.461 | 16,921,762 | +0.19(+3.57%) |
Sep 05, 2006 | 5.277 | 5.309 | 5.217 | 5.273 | 4,979,272 | +0.03(+0.53%) |
Sep 01, 2006 | 5.191 | 5.333 | 5.191 | 5.245 | 22,167,358 | +0.06(+1.16%) |
Aug 31, 2006 | 5.124 | 5.209 | 5.124 | 5.184 | 7,572,418 | +0.06(+1.18%) |
Aug 30, 2006 | 5.145 | 5.173 | 5.117 | 5.124 | 6,254,820 | -0.01(-0.18%) |
Aug 29, 2006 | 5.124 | 5.161 | 5.116 | 5.133 | 3,462,200 | +0.03(+0.60%) |
Aug 28, 2006 | 5.087 | 5.143 | 5.079 | 5.103 | 4,041,211 | +0.00(+0.04%) |
Aug 25, 2006 | 5.170 | 5.180 | 5.094 | 5.101 | 8,643,102 | -0.06(-1.17%) |
Aug 24, 2006 | 5.092 | 5.180 | 5.084 | 5.161 | 5,844,014 | +0.10(+1.92%) |
Aug 23, 2006 | 5.145 | 5.170 | 5.058 | 5.064 | 11,255,657 | -0.06(-1.14%) |
Aug 22, 2006 | 5.027 | 5.147 | 5.027 | 5.122 | 10,524,616 | +0.09(+1.79%) |
Aug 21, 2006 | 4.943 | 5.152 | 4.897 | 5.032 | 13,463,874 | +0.08(+1.52%) |
Aug 18, 2006 | 4.925 | 4.976 | 4.865 | 4.957 | 10,073,915 | -0.00(-0.02%) |
Aug 17, 2006 | 5.027 | 5.030 | 4.933 | 4.958 | 11,015,211 | -0.08(-1.49%) |
Aug 16, 2006 | 5.068 | 5.141 | 5.023 | 5.033 | 16,544,381 | -0.02(-0.40%) |
Aug 15, 2006 | 5.073 | 5.094 | 5.032 | 5.054 | 9,223,191 | +0.02(+0.48%) |
Aug 14, 2006 | 4.985 | 5.058 | 4.964 | 5.030 | 6,807,952 | +0.05(+1.02%) |
Aug 11, 2006 | 4.962 | 5.050 | 4.939 | 4.979 | 9,788,184 | +0.01(+0.22%) |
Aug 10, 2006 | 4.841 | 5.000 | 4.832 | 4.967 | 9,407,568 | +0.07(+1.34%) |
Aug 09, 2006 | 4.915 | 5.055 | 4.823 | 4.902 | 16,219,834 | +0.03(+0.53%) |
Aug 08, 2006 | 4.739 | 4.885 | 4.735 | 4.876 | 15,173,949 | +0.14(+2.88%) |
Aug 07, 2006 | 4.684 | 4.758 | 4.660 | 4.739 | 7,459,204 | +0.10(+2.10%) |
Aug 04, 2006 | 4.665 | 4.776 | 4.636 | 4.642 | 15,328,136 | +0.01(+0.12%) |
Aug 03, 2006 | 4.557 | 4.659 | 4.512 | 4.636 | 23,386,838 | -0.00(-0.06%) |
Aug 02, 2006 | 4.451 | 4.642 | 4.388 | 4.639 | 57,547,364 | +0.47(+11.16%) |
Aug 01, 2006 | 4.259 | 4.259 | 4.146 | 4.173 | 7,982,146 | -0.08(-1.90%) |
Jul 31, 2006 | 4.294 | 4.304 | 4.253 | 4.254 | 4,977,116 | -0.04(-0.93%) |
Jul 28, 2006 | 4.314 | 4.340 | 4.290 | 4.294 | 4,678,445 | -0.02(-0.47%) |
Jul 27, 2006 | 4.350 | 4.375 | 4.314 | 4.314 | 6,479,092 | -0.01(-0.34%) |
Jul 26, 2006 | 4.279 | 4.438 | 4.248 | 4.329 | 11,146,755 | +0.06(+1.30%) |
Jul 25, 2006 | 4.192 | 4.303 | 4.188 | 4.274 | 7,439,796 | +0.10(+2.40%) |
Jul 24, 2006 | 4.215 | 4.223 | 4.173 | 4.173 | 5,409,486 | -0.03(-0.62%) |
Jul 21, 2006 | 4.225 | 4.225 | 4.152 | 4.199 | 9,176,827 | -0.03(-0.59%) |
Jul 20, 2006 | 4.211 | 4.246 | 4.183 | 4.225 | 9,519,704 | +0.03(+0.60%) |
Jul 19, 2006 | 4.072 | 4.215 | 4.062 | 4.199 | 17,079,184 | +0.13(+3.14%) |
Jul 18, 2006 | 4.080 | 4.090 | 4.050 | 4.071 | 13,459,562 | -0.01(-0.20%) |
Jul 17, 2006 | 4.072 | 4.097 | 4.058 | 4.080 | 6,963,218 | +0.00(+0.09%) |
Jul 14, 2006 | 4.138 | 4.144 | 4.071 | 4.076 | 10,418,949 | -0.07(-1.72%) |
Jul 13, 2006 | 4.190 | 4.190 | 4.109 | 4.148 | 17,925,596 | -0.08(-1.82%) |
Jul 12, 2006 | 4.303 | 4.303 | 4.224 | 4.225 | 8,272,190 | -0.07(-1.73%) |
Jul 11, 2006 | 4.312 | 4.312 | 4.201 | 4.299 | 8,711,031 | -0.01(-0.30%) |
Jul 10, 2006 | 4.285 | 4.319 | 4.277 | 4.312 | 5,367,435 | +0.03(+0.80%) |
Jul 07, 2006 | 4.336 | 4.345 | 4.243 | 4.277 | 9,035,578 | -0.06(-1.45%) |
Jul 06, 2006 | 4.382 | 4.391 | 4.340 | 4.340 | 8,730,439 | -0.07(-1.68%) |
Jul 05, 2006 | 4.396 | 4.437 | 4.332 | 4.415 | 14,303,817 | +0.03(+0.63%) |
Jul 03, 2006 | 4.442 | 4.452 | 4.341 | 4.387 | 7,578,888 | -0.06(-1.46%) |
Jun 30, 2006 | 4.419 | 4.452 | 4.322 | 4.452 | 27,995,198 | +0.00(+0.00%) |
Jun 29, 2006 | 4.354 | 4.460 | 4.354 | 4.452 | 15,541,626 | +0.10(+2.21%) |
Jun 28, 2006 | 4.345 | 4.396 | 4.313 | 4.355 | 9,440,993 | -0.03(-0.74%) |
Jun 27, 2006 | 4.405 | 4.455 | 4.382 | 4.388 | 10,592,544 | -0.02(-0.40%) |
Jun 26, 2006 | 4.354 | 4.405 | 4.306 | 4.405 | 9,228,582 | +0.05(+1.17%) |
Jun 23, 2006 | 4.358 | 4.445 | 4.347 | 4.354 | 12,513,953 | +0.03(+0.75%) |
Jun 22, 2006 | 4.303 | 4.354 | 4.255 | 4.322 | 14,056,902 | +0.12(+2.87%) |
Jun 21, 2006 | 4.083 | 4.255 | 4.081 | 4.201 | 19,476,092 | +0.12(+2.91%) |
Jun 20, 2006 | 4.149 | 4.173 | 4.032 | 4.083 | 25,653,280 | -0.03(-0.72%) |
Jun 19, 2006 | 4.215 | 4.215 | 4.090 | 4.112 | 12,331,732 | -0.06(-1.51%) |
Jun 16, 2006 | 4.220 | 4.266 | 4.173 | 4.175 | 13,240,681 | -0.09(-2.02%) |
Jun 15, 2006 | 4.211 | 4.277 | 4.186 | 4.262 | 17,790,816 | +0.08(+1.84%) |
Jun 14, 2006 | 4.164 | 4.215 | 4.122 | 4.185 | 17,220,432 | -0.04(-0.84%) |
Jun 13, 2006 | 4.285 | 4.391 | 4.201 | 4.220 | 18,023,714 | -0.13(-3.09%) |
Jun 12, 2006 | 4.452 | 4.475 | 4.294 | 4.354 | 15,683,953 | -0.08(-1.74%) |
Jun 09, 2006 | 4.526 | 4.526 | 4.422 | 4.431 | 14,418,109 | +0.01(+0.13%) |
Jun 08, 2006 | 4.415 | 4.426 | 4.220 | 4.426 | 37,131,052 | +0.01(+0.25%) |
Jun 07, 2006 | 4.482 | 4.489 | 4.336 | 4.415 | 26,961,174 | -0.06(-1.45%) |
Jun 06, 2006 | 4.635 | 4.696 | 4.433 | 4.480 | 52,872,152 | -0.08(-1.73%) |
Jun 05, 2006 | 4.364 | 4.568 | 4.359 | 4.558 | 39,984,052 | +0.20(+4.60%) |
Jun 02, 2006 | 4.498 | 4.517 | 4.340 | 4.358 | 40,163,040 | -0.05(-1.09%) |
Jun 01, 2006 | 4.167 | 4.461 | 4.164 | 4.406 | 67,193,216 | +0.24(+5.72%) |
May 31, 2006 | 4.113 | 4.207 | 4.113 | 4.168 | 32,285,480 | +0.09(+2.14%) |
May 30, 2006 | 4.171 | 4.172 | 3.974 | 4.081 | 53,800,508 | -0.09(-2.07%) |
May 26, 2006 | 4.294 | 4.335 | 4.091 | 4.167 | 111,095,568 | -0.10(-2.33%) |