Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.286 | 3.286 | 3.219 | 3.221 | 1,819,432 | -0.01(-0.29%) |
Jul 30, 2007 | 3.129 | 3.232 | 3.129 | 3.230 | 392,679 | +0.10(+3.21%) |
Jul 27, 2007 | 3.165 | 3.187 | 3.096 | 3.129 | 873,993 | -0.04(-1.12%) |
Jul 26, 2007 | 3.230 | 3.248 | 3.146 | 3.165 | 479,702 | -0.18(-5.50%) |
Jul 25, 2007 | 3.399 | 3.399 | 3.271 | 3.349 | 474,331 | -0.05(-1.48%) |
Jul 24, 2007 | 3.388 | 3.399 | 3.351 | 3.399 | 269,664 | -0.04(-1.30%) |
Jul 23, 2007 | 3.453 | 3.464 | 3.436 | 3.444 | 160,617 | +0.02(+0.54%) |
Jul 20, 2007 | 3.466 | 3.466 | 3.410 | 3.425 | 123,014 | -0.05(-1.34%) |
Jul 19, 2007 | 3.453 | 3.490 | 3.453 | 3.472 | 176,195 | +0.06(+1.64%) |
Jul 18, 2007 | 3.453 | 3.457 | 3.405 | 3.416 | 138,055 | -0.07(-2.08%) |
Jul 17, 2007 | 3.494 | 3.494 | 3.474 | 3.489 | 102,064 | -0.02(-0.69%) |
Jul 16, 2007 | 3.537 | 3.537 | 3.503 | 3.513 | 200,368 | -0.04(-1.10%) |
Jul 13, 2007 | 3.490 | 3.552 | 3.490 | 3.552 | 206,814 | +0.03(+0.85%) |
Jul 12, 2007 | 3.468 | 3.524 | 3.448 | 3.522 | 179,955 | +0.08(+2.38%) |
Jul 11, 2007 | 3.388 | 3.442 | 3.379 | 3.440 | 103,675 | +0.04(+1.15%) |
Jul 10, 2007 | 3.438 | 3.444 | 3.310 | 3.401 | 344,870 | -0.05(-1.51%) |
Jul 09, 2007 | 3.466 | 3.466 | 3.433 | 3.453 | 168,674 | +0.04(+1.03%) |
Jul 06, 2007 | 3.425 | 3.438 | 3.384 | 3.418 | 250,863 | +0.03(+0.88%) |
Jul 05, 2007 | 3.388 | 3.403 | 3.364 | 3.388 | 140,204 | -0.01(-0.27%) |
Jul 03, 2007 | 3.397 | 3.397 | 3.366 | 3.397 | 72,519 | +0.06(+1.67%) |
Jul 02, 2007 | 3.276 | 3.342 | 3.276 | 3.342 | 75,742 | +0.04(+1.13%) |
Jun 29, 2007 | 3.278 | 3.323 | 3.278 | 3.304 | 195,533 | +0.05(+1.54%) |
Jun 28, 2007 | 3.221 | 3.261 | 3.221 | 3.254 | 169,749 | +0.00(+0.06%) |
Jun 27, 2007 | 3.207 | 3.254 | 3.202 | 3.252 | 114,956 | -0.01(-0.40%) |
Jun 26, 2007 | 3.269 | 3.284 | 3.248 | 3.265 | 134,295 | -0.00(-0.11%) |
Jun 25, 2007 | 3.248 | 3.282 | 3.248 | 3.269 | 114,956 | -0.03(-0.79%) |
Jun 22, 2007 | 3.230 | 3.308 | 3.217 | 3.295 | 307,267 | -0.01(-0.45%) |
Jun 21, 2007 | 3.276 | 3.314 | 3.269 | 3.310 | 160,080 | +0.05(+1.43%) |
Jun 20, 2007 | 3.369 | 3.369 | 3.263 | 3.263 | 169,212 | -0.06(-1.79%) |
Jun 19, 2007 | 3.271 | 3.325 | 3.271 | 3.323 | 196,071 | +0.01(+0.17%) |
Jun 18, 2007 | 3.323 | 3.332 | 3.291 | 3.317 | 348,093 | +0.01(+0.28%) |
Jun 15, 2007 | 3.299 | 3.334 | 3.297 | 3.308 | 494,206 | +0.04(+1.08%) |
Jun 14, 2007 | 3.239 | 3.273 | 3.228 | 3.273 | 402,348 | +0.03(+1.03%) |
Jun 13, 2007 | 3.189 | 3.239 | 3.174 | 3.239 | 488,834 | +0.05(+1.46%) |
Jun 12, 2007 | 3.183 | 3.193 | 3.165 | 3.193 | 367,431 | -0.02(-0.58%) |
Jun 11, 2007 | 3.193 | 3.221 | 3.181 | 3.211 | 411,480 | +0.03(+0.88%) |
Jun 08, 2007 | 3.101 | 3.187 | 3.096 | 3.183 | 542,015 | +0.04(+1.18%) |
Jun 07, 2007 | 3.139 | 3.161 | 3.109 | 3.146 | 870,770 | -0.03(-1.05%) |
Jun 06, 2007 | 3.194 | 3.196 | 3.170 | 3.180 | 507,636 | -0.06(-1.90%) |
Jun 05, 2007 | 3.234 | 3.248 | 3.200 | 3.241 | 508,710 | -0.02(-0.51%) |
Jun 04, 2007 | 3.263 | 3.263 | 3.235 | 3.258 | 261,070 | +0.00(+0.00%) |
Jun 01, 2007 | 3.258 | 3.289 | 3.252 | 3.258 | 272,350 | +0.01(+0.40%) |
May 31, 2007 | 3.211 | 3.247 | 3.207 | 3.245 | 571,023 | +0.03(+0.87%) |
May 30, 2007 | 3.165 | 3.217 | 3.159 | 3.217 | 579,081 | +0.01(+0.41%) |
May 29, 2007 | 3.198 | 3.232 | 3.194 | 3.204 | 295,449 | +0.01(+0.23%) |
May 25, 2007 | 3.163 | 3.211 | 3.163 | 3.196 | 181,567 | +0.05(+1.60%) |
May 24, 2007 | 3.206 | 3.226 | 3.131 | 3.146 | 294,912 | -0.07(-2.26%) |
May 23, 2007 | 3.217 | 3.245 | 3.217 | 3.219 | 309,953 | +0.02(+0.52%) |
May 22, 2007 | 3.200 | 3.204 | 3.167 | 3.202 | 521,065 | +0.01(+0.29%) |
May 21, 2007 | 3.206 | 3.230 | 3.154 | 3.193 | 1,093,163 | -0.04(-1.15%) |
May 18, 2007 | 3.213 | 3.273 | 3.211 | 3.230 | 264,830 | +0.03(+0.99%) |
May 17, 2007 | 3.224 | 3.228 | 3.196 | 3.198 | 217,558 | -0.03(-1.07%) |
May 16, 2007 | 3.222 | 3.256 | 3.215 | 3.233 | 309,416 | +0.00(+0.04%) |
May 15, 2007 | 3.185 | 3.241 | 3.185 | 3.232 | 156,856 | +0.07(+2.06%) |
May 14, 2007 | 3.202 | 3.247 | 3.155 | 3.167 | 250,326 | -0.01(-0.47%) |
May 11, 2007 | 3.167 | 3.230 | 3.155 | 3.181 | 484,000 | +0.02(+0.77%) |
May 10, 2007 | 3.202 | 3.232 | 3.157 | 3.157 | 296,524 | -0.07(-2.25%) |
May 09, 2007 | 3.183 | 3.230 | 3.127 | 3.230 | 313,176 | +0.00(+0.06%) |
May 08, 2007 | 3.211 | 3.247 | 3.209 | 3.228 | 286,854 | -0.06(-1.85%) |
May 07, 2007 | 3.310 | 3.317 | 3.219 | 3.289 | 435,116 | -0.01(-0.30%) |
May 04, 2007 | 3.312 | 3.312 | 3.288 | 3.299 | 200,368 | +0.01(+0.17%) |
May 03, 2007 | 3.247 | 3.306 | 3.247 | 3.293 | 594,122 | +0.04(+1.09%) |
May 02, 2007 | 3.258 | 3.260 | 3.194 | 3.258 | 205,740 | +0.04(+1.39%) |
May 01, 2007 | 3.221 | 3.258 | 3.023 | 3.213 | 2,091,461 | -0.09(-2.65%) |
Apr 30, 2007 | 3.330 | 3.330 | 3.289 | 3.301 | 235,285 | -0.03(-0.89%) |
Apr 27, 2007 | 3.332 | 3.332 | 3.276 | 3.330 | 149,336 | -0.01(-0.17%) |
Apr 26, 2007 | 3.347 | 3.351 | 3.323 | 3.336 | 375,489 | -0.00(-0.11%) |
Apr 25, 2007 | 3.304 | 3.340 | 3.293 | 3.340 | 326,069 | +0.06(+1.70%) |
Apr 24, 2007 | 3.286 | 3.304 | 3.245 | 3.284 | 258,921 | -0.00(-0.06%) |
Apr 23, 2007 | 3.276 | 3.312 | 3.276 | 3.286 | 127,311 | -0.03(-0.90%) |
Apr 20, 2007 | 3.295 | 3.327 | 3.267 | 3.315 | 241,731 | +0.06(+1.89%) |
Apr 19, 2007 | 3.221 | 3.261 | 3.150 | 3.254 | 434,579 | -0.04(-1.24%) |
Apr 18, 2007 | 3.289 | 3.299 | 3.267 | 3.295 | 165,451 | -0.02(-0.56%) |
Apr 17, 2007 | 3.327 | 3.330 | 3.295 | 3.314 | 261,607 | -0.01(-0.28%) |
Apr 16, 2007 | 3.315 | 3.327 | 3.286 | 3.323 | 856,804 | +0.07(+2.18%) |
Apr 13, 2007 | 3.215 | 3.261 | 3.213 | 3.252 | 294,912 | +0.04(+1.28%) |
Apr 12, 2007 | 3.163 | 3.211 | 3.148 | 3.211 | 191,773 | +0.03(+0.82%) |
Apr 11, 2007 | 3.204 | 3.209 | 3.159 | 3.185 | 305,118 | -0.01(-0.29%) |
Apr 10, 2007 | 3.167 | 3.196 | 3.163 | 3.194 | 414,166 | +0.03(+1.00%) |
Apr 09, 2007 | 3.161 | 3.198 | 3.150 | 3.163 | 365,820 | +0.02(+0.53%) |
Apr 05, 2007 | 3.126 | 3.163 | 3.126 | 3.146 | 524,826 | +0.02(+0.78%) |
Apr 04, 2007 | 3.111 | 3.137 | 3.111 | 3.122 | 728,417 | +0.01(+0.48%) |
Apr 03, 2007 | 3.072 | 3.127 | 3.072 | 3.107 | 270,202 | +0.04(+1.40%) |
Apr 02, 2007 | 3.070 | 3.070 | 3.018 | 3.064 | 369,043 | -0.00(-0.12%) |
Mar 30, 2007 | 3.059 | 3.070 | 3.047 | 3.068 | 113,882 | +0.01(+0.30%) |
Mar 29, 2007 | 3.049 | 3.062 | 3.019 | 3.059 | 215,409 | +0.01(+0.18%) |
Mar 28, 2007 | 2.951 | 3.055 | 2.951 | 3.053 | 306,730 | -0.01(-0.30%) |
Mar 27, 2007 | 3.068 | 3.068 | 3.014 | 3.062 | 249,252 | +0.00(+0.06%) |
Mar 26, 2007 | 3.062 | 3.064 | 3.015 | 3.060 | 221,318 | +0.01(+0.31%) |
Mar 23, 2007 | 3.025 | 3.053 | 3.021 | 3.051 | 277,185 | +0.03(+0.99%) |
Mar 22, 2007 | 3.005 | 3.025 | 2.997 | 3.021 | 242,268 | +0.01(+0.18%) |
Mar 21, 2007 | 2.964 | 3.016 | 2.926 | 3.016 | 262,144 | +0.06(+1.95%) |
Mar 20, 2007 | 2.925 | 2.958 | 2.923 | 2.958 | 170,823 | +0.03(+1.15%) |
Mar 19, 2007 | 2.917 | 2.951 | 2.902 | 2.925 | 243,880 | +0.02(+0.77%) |
Mar 16, 2007 | 2.844 | 2.904 | 2.844 | 2.902 | 309,953 | +0.05(+1.63%) |
Mar 15, 2007 | 2.805 | 2.858 | 2.805 | 2.856 | 342,184 | +0.03(+1.19%) |
Mar 14, 2007 | 2.779 | 2.828 | 2.755 | 2.822 | 647,840 | +0.00(+0.07%) |
Mar 13, 2007 | 2.904 | 2.891 | 2.820 | 2.820 | 229,913 | -0.08(-2.88%) |
Mar 12, 2007 | 2.895 | 2.906 | 2.873 | 2.904 | 109,584 | -0.01(-0.26%) |
Mar 09, 2007 | 2.923 | 2.923 | 2.882 | 2.911 | 192,848 | +0.03(+0.90%) |
Mar 08, 2007 | 2.837 | 2.904 | 2.837 | 2.885 | 247,640 | +0.07(+2.58%) |
Mar 07, 2007 | 2.774 | 2.846 | 2.772 | 2.813 | 243,880 | +0.01(+0.47%) |
Mar 06, 2007 | 2.710 | 2.800 | 2.710 | 2.800 | 492,595 | +0.07(+2.45%) |
Mar 05, 2007 | 2.737 | 2.737 | 2.660 | 2.733 | 691,352 | -0.03(-0.94%) |
Mar 02, 2007 | 2.759 | 2.787 | 2.722 | 2.759 | 882,051 | -0.04(-1.33%) |
Mar 01, 2007 | 2.839 | 2.839 | 2.729 | 2.796 | 587,139 | -0.10(-3.41%) |
Feb 28, 2007 | 2.867 | 2.895 | 2.841 | 2.895 | 322,308 | +0.01(+0.39%) |
Feb 27, 2007 | 2.969 | 2.979 | 2.755 | 2.884 | 1,902,158 | -0.17(-5.61%) |
Feb 26, 2007 | 3.040 | 3.070 | 3.040 | 3.055 | 218,095 | +0.01(+0.49%) |
Feb 23, 2007 | 3.070 | 3.070 | 3.016 | 3.040 | 181,567 | +0.00(+0.00%) |
Feb 22, 2007 | 3.038 | 3.042 | 3.016 | 3.040 | 259,458 | +0.01(+0.18%) |
Feb 21, 2007 | 3.034 | 3.040 | 3.010 | 3.034 | 443,174 | -0.00(-0.12%) |
Feb 20, 2007 | 2.999 | 3.040 | 2.979 | 3.038 | 607,014 | +0.04(+1.49%) |
Feb 16, 2007 | 3.006 | 3.006 | 2.969 | 2.993 | 359,911 | -0.00(-0.12%) |
Feb 15, 2007 | 3.001 | 3.006 | 2.979 | 2.997 | 122,477 | -0.01(-0.19%) |
Feb 14, 2007 | 2.956 | 3.005 | 2.956 | 3.003 | 253,635 | +0.05(+1.57%) |
Feb 13, 2007 | 2.911 | 2.956 | 2.911 | 2.956 | 221,855 | +0.02(+0.70%) |
Feb 12, 2007 | 2.923 | 2.969 | 2.876 | 2.936 | 444,248 | -0.00(-0.06%) |
Feb 09, 2007 | 2.932 | 2.954 | 2.910 | 2.938 | 365,820 | +0.01(+0.25%) |
Feb 08, 2007 | 2.921 | 2.930 | 2.908 | 2.930 | 110,122 | -0.01(-0.32%) |
Feb 07, 2007 | 2.908 | 2.939 | 2.908 | 2.939 | 193,385 | +0.02(+0.83%) |
Feb 06, 2007 | 2.923 | 2.925 | 2.906 | 2.915 | 205,740 | +0.01(+0.38%) |
Feb 05, 2007 | 2.904 | 2.906 | 2.872 | 2.904 | 150,947 | +0.01(+0.32%) |
Feb 02, 2007 | 2.882 | 2.900 | 2.872 | 2.895 | 152,022 | +0.03(+0.97%) |
Feb 01, 2007 | 2.858 | 2.884 | 2.852 | 2.867 | 297,598 | +0.01(+0.52%) |
Jan 31, 2007 | 2.824 | 2.852 | 2.811 | 2.852 | 163,840 | +0.01(+0.52%) |
Jan 30, 2007 | 2.802 | 2.837 | 2.800 | 2.837 | 209,500 | +0.04(+1.40%) |
Jan 29, 2007 | 2.785 | 2.804 | 2.774 | 2.798 | 174,046 | +0.02(+0.74%) |
Jan 26, 2007 | 2.763 | 2.781 | 2.763 | 2.777 | 155,782 | -0.00(-0.13%) |
Jan 25, 2007 | 2.785 | 2.798 | 2.770 | 2.781 | 199,294 | -0.01(-0.40%) |
Jan 24, 2007 | 2.772 | 2.792 | 2.772 | 2.792 | 191,773 | +0.02(+0.74%) |
Jan 23, 2007 | 2.740 | 2.781 | 2.740 | 2.772 | 168,674 | +0.02(+0.88%) |
Jan 22, 2007 | 2.744 | 2.761 | 2.725 | 2.748 | 146,113 | -0.01(-0.54%) |
Jan 19, 2007 | 2.714 | 2.766 | 2.714 | 2.763 | 287,391 | +0.03(+1.16%) |
Jan 18, 2007 | 2.735 | 2.744 | 2.727 | 2.731 | 150,410 | +0.00(+0.00%) |
Jan 17, 2007 | 2.710 | 2.737 | 2.710 | 2.731 | 345,407 | -0.00(-0.07%) |
Jan 16, 2007 | 2.699 | 2.738 | 2.690 | 2.733 | 437,265 | -0.00(-0.14%) |
Jan 12, 2007 | 2.696 | 2.738 | 2.696 | 2.737 | 120,328 | +0.02(+0.62%) |
Jan 11, 2007 | 2.677 | 2.727 | 2.677 | 2.720 | 158,468 | +0.04(+1.67%) |
Jan 10, 2007 | 2.681 | 2.688 | 2.651 | 2.675 | 326,606 | -0.04(-1.30%) |
Jan 09, 2007 | 2.709 | 2.731 | 2.709 | 2.710 | 187,476 | -0.00(-0.14%) |
Jan 08, 2007 | 2.709 | 2.720 | 2.686 | 2.714 | 198,219 | +0.01(+0.41%) |
Jan 05, 2007 | 2.718 | 2.718 | 2.660 | 2.703 | 421,150 | -0.04(-1.36%) |
Jan 04, 2007 | 2.727 | 2.746 | 2.705 | 2.740 | 366,894 | +0.02(+0.62%) |
Jan 03, 2007 | 2.737 | 2.755 | 2.710 | 2.723 | 965,851 | +0.03(+1.10%) |
Dec 29, 2006 | 2.699 | 2.699 | 2.683 | 2.694 | 157,931 | +0.01(+0.49%) |
Dec 28, 2006 | 2.699 | 2.699 | 2.680 | 2.681 | 93,469 | +0.00(+0.00%) |
Dec 27, 2006 | 2.671 | 2.696 | 2.671 | 2.681 | 146,650 | +0.01(+0.49%) |
Dec 26, 2006 | 2.643 | 2.669 | 2.643 | 2.668 | 39,214 | +0.02(+0.92%) |
Dec 22, 2006 | 2.655 | 2.655 | 2.625 | 2.643 | 198,219 | -0.01(-0.35%) |
Dec 21, 2006 | 2.643 | 2.656 | 2.638 | 2.653 | 175,658 | +0.00(+0.07%) |
Dec 20, 2006 | 2.627 | 2.664 | 2.627 | 2.651 | 211,112 | -0.00(-0.07%) |
Dec 19, 2006 | 2.634 | 2.658 | 2.608 | 2.653 | 272,350 | -0.02(-0.70%) |
Dec 18, 2006 | 2.645 | 2.679 | 2.645 | 2.671 | 176,195 | +0.03(+1.20%) |
Dec 15, 2006 | 2.653 | 2.671 | 2.638 | 2.640 | 193,922 | +0.01(+0.28%) |
Dec 14, 2006 | 2.625 | 2.655 | 2.625 | 2.632 | 172,972 | -0.00(-0.07%) |
Dec 13, 2006 | 2.625 | 2.643 | 2.625 | 2.634 | 155,782 | +0.01(+0.28%) |
Dec 12, 2006 | 2.625 | 2.647 | 2.614 | 2.627 | 78,428 | -0.01(-0.49%) |
Dec 11, 2006 | 2.625 | 2.649 | 2.625 | 2.640 | 224,004 | +0.02(+0.93%) |
Dec 08, 2006 | 2.638 | 2.638 | 2.610 | 2.615 | 168,137 | -0.01(-0.21%) |
Dec 07, 2006 | 2.602 | 2.634 | 2.597 | 2.621 | 197,682 | +0.02(+0.93%) |
Dec 06, 2006 | 2.591 | 2.597 | 2.556 | 2.597 | 305,656 | -0.01(-0.21%) |
Dec 05, 2006 | 2.565 | 2.602 | 2.565 | 2.602 | 763,871 | +0.02(+0.72%) |
Dec 04, 2006 | 2.532 | 2.584 | 2.532 | 2.584 | 170,823 | +0.04(+1.54%) |
Dec 01, 2006 | 2.550 | 2.560 | 2.534 | 2.545 | 96,692 | +0.00(+0.07%) |
Nov 30, 2006 | 2.532 | 2.550 | 2.532 | 2.543 | 113,345 | +0.01(+0.44%) |
Nov 29, 2006 | 2.522 | 2.532 | 2.517 | 2.532 | 183,715 | +0.02(+0.74%) |
Nov 28, 2006 | 2.468 | 2.526 | 2.468 | 2.513 | 177,806 | +0.01(+0.45%) |
Nov 27, 2006 | 2.522 | 2.532 | 2.494 | 2.502 | 141,815 | -0.03(-1.18%) |
Nov 24, 2006 | 2.528 | 2.532 | 2.522 | 2.532 | 199,294 | +0.00(+0.07%) |
Nov 22, 2006 | 2.532 | 2.535 | 2.513 | 2.530 | 358,837 | +0.01(+0.44%) |
Nov 21, 2006 | 2.519 | 2.521 | 2.496 | 2.519 | 220,781 | +0.01(+0.37%) |
Nov 20, 2006 | 2.524 | 2.524 | 2.498 | 2.509 | 73,593 | -0.01(-0.22%) |
Nov 17, 2006 | 2.515 | 2.517 | 2.494 | 2.515 | 117,105 | -0.01(-0.22%) |
Nov 16, 2006 | 2.506 | 2.532 | 2.506 | 2.521 | 235,822 | -0.00(-0.15%) |
Nov 15, 2006 | 2.519 | 2.530 | 2.515 | 2.524 | 232,062 | +0.01(+0.22%) |
Nov 14, 2006 | 2.526 | 2.526 | 2.517 | 2.519 | 263,755 | +0.00(+0.00%) |
Nov 13, 2006 | 2.526 | 2.569 | 2.515 | 2.519 | 147,187 | +0.00(+0.15%) |
Nov 10, 2006 | 2.487 | 2.522 | 2.487 | 2.515 | 111,733 | +0.01(+0.45%) |
Nov 09, 2006 | 2.511 | 2.513 | 2.498 | 2.504 | 103,675 | +0.00(+0.15%) |
Nov 08, 2006 | 2.472 | 2.511 | 2.468 | 2.500 | 163,840 | +0.01(+0.52%) |
Nov 07, 2006 | 2.465 | 2.498 | 2.465 | 2.487 | 264,830 | +0.01(+0.30%) |
Nov 06, 2006 | 2.437 | 2.506 | 2.437 | 2.480 | 116,031 | +0.06(+2.54%) |
Nov 03, 2006 | 2.433 | 2.439 | 2.418 | 2.418 | 44,048 | -0.01(-0.23%) |
Nov 02, 2006 | 2.429 | 2.439 | 2.418 | 2.424 | 36,528 | -0.02(-0.69%) |
Nov 01, 2006 | 2.448 | 2.448 | 2.439 | 2.441 | 39,751 | +0.01(+0.23%) |
Oct 31, 2006 | 2.420 | 2.437 | 2.405 | 2.435 | 103,138 | +0.01(+0.31%) |
Oct 30, 2006 | 2.411 | 2.439 | 2.411 | 2.427 | 167,600 | -0.00(-0.08%) |
Oct 27, 2006 | 2.457 | 2.457 | 2.428 | 2.429 | 86,486 | -0.03(-1.14%) |
Oct 26, 2006 | 2.420 | 2.457 | 2.420 | 2.457 | 236,896 | +0.02(+0.76%) |
Oct 25, 2006 | 2.405 | 2.450 | 2.405 | 2.439 | 124,088 | +0.03(+1.24%) |
Oct 24, 2006 | 2.388 | 2.409 | 2.388 | 2.409 | 105,824 | +0.01(+0.39%) |
Oct 23, 2006 | 2.403 | 2.409 | 2.392 | 2.400 | 306,730 | -0.01(-0.39%) |
Oct 20, 2006 | 2.387 | 2.409 | 2.383 | 2.409 | 196,608 | +0.03(+1.17%) |
Oct 19, 2006 | 2.377 | 2.383 | 2.368 | 2.381 | 142,890 | +0.01(+0.63%) |
Oct 18, 2006 | 2.351 | 2.381 | 2.351 | 2.366 | 141,815 | +0.02(+0.79%) |
Oct 17, 2006 | 2.360 | 2.368 | 2.346 | 2.347 | 355,076 | -0.04(-1.56%) |
Oct 16, 2006 | 2.368 | 2.392 | 2.368 | 2.385 | 204,128 | +0.02(+0.71%) |
Oct 13, 2006 | 2.373 | 2.383 | 2.364 | 2.368 | 234,748 | -0.02(-1.01%) |
Oct 12, 2006 | 2.370 | 2.392 | 2.370 | 2.392 | 143,427 | +0.04(+1.66%) |
Oct 11, 2006 | 2.359 | 2.390 | 2.353 | 2.353 | 164,377 | -0.01(-0.63%) |
Oct 10, 2006 | 2.362 | 2.377 | 2.362 | 2.368 | 66,610 | +0.01(+0.32%) |
Oct 09, 2006 | 2.360 | 2.392 | 2.344 | 2.360 | 60,164 | -0.00(-0.08%) |
Oct 06, 2006 | 2.370 | 2.383 | 2.359 | 2.362 | 88,634 | -0.03(-1.09%) |
Oct 05, 2006 | 2.377 | 2.390 | 2.377 | 2.388 | 90,783 | -0.00(-0.16%) |
Oct 04, 2006 | 2.353 | 2.396 | 2.353 | 2.392 | 278,259 | +0.02(+0.86%) |
Oct 03, 2006 | 2.338 | 2.373 | 2.338 | 2.372 | 167,600 | +0.01(+0.39%) |
Oct 02, 2006 | 2.355 | 2.373 | 2.355 | 2.362 | 83,263 | -0.01(-0.31%) |
Sep 29, 2006 | 2.353 | 2.370 | 2.353 | 2.370 | 63,924 | +0.03(+1.11%) |
Sep 28, 2006 | 2.344 | 2.353 | 2.331 | 2.344 | 176,195 | +0.00(+0.16%) |
Sep 27, 2006 | 2.342 | 2.346 | 2.329 | 2.340 | 44,048 | +0.01(+0.40%) |
Sep 26, 2006 | 2.327 | 2.336 | 2.323 | 2.331 | 96,155 | +0.00(+0.16%) |
Sep 25, 2006 | 2.318 | 2.327 | 2.295 | 2.327 | 126,237 | +0.04(+1.71%) |
Sep 22, 2006 | 2.295 | 2.295 | 2.280 | 2.288 | 213,798 | -0.04(-1.68%) |
Sep 21, 2006 | 2.316 | 2.333 | 2.308 | 2.327 | 126,774 | +0.01(+0.56%) |
Sep 20, 2006 | 2.305 | 2.342 | 2.305 | 2.314 | 149,873 | +0.03(+1.30%) |
Sep 19, 2006 | 2.295 | 2.320 | 2.280 | 2.284 | 136,444 | -0.03(-1.13%) |
Sep 18, 2006 | 2.306 | 2.321 | 2.286 | 2.310 | 103,138 | +0.01(+0.40%) |
Sep 15, 2006 | 2.306 | 2.312 | 2.295 | 2.301 | 94,006 | -0.01(-0.32%) |
Sep 14, 2006 | 2.299 | 2.323 | 2.290 | 2.308 | 139,667 | +0.00(+0.00%) |
Sep 13, 2006 | 2.290 | 2.310 | 2.290 | 2.308 | 81,651 | +0.00(+0.08%) |
Sep 12, 2006 | 2.327 | 2.327 | 2.264 | 2.306 | 107,436 | +0.04(+1.63%) |
Sep 11, 2006 | 2.269 | 2.329 | 2.260 | 2.269 | 169,749 | -0.01(-0.24%) |
Sep 08, 2006 | 2.262 | 2.279 | 2.254 | 2.275 | 173,509 | +0.01(+0.49%) |
Sep 07, 2006 | 2.262 | 2.271 | 2.252 | 2.264 | 131,609 | -0.02(-0.73%) |
Sep 06, 2006 | 2.280 | 2.282 | 2.271 | 2.280 | 450,695 | -0.01(-0.57%) |
Sep 05, 2006 | 2.284 | 2.303 | 2.284 | 2.293 | 228,839 | +0.00(+0.08%) |
Sep 01, 2006 | 2.280 | 2.310 | 2.280 | 2.292 | 71,982 | +0.01(+0.56%) |
Aug 31, 2006 | 2.273 | 2.279 | 2.273 | 2.279 | 39,214 | +0.00(+0.09%) |
Aug 30, 2006 | 2.262 | 2.280 | 2.262 | 2.277 | 178,344 | +0.02(+1.07%) |
Aug 29, 2006 | 2.247 | 2.262 | 2.247 | 2.252 | 215,409 | +0.00(+0.17%) |
Aug 28, 2006 | 2.230 | 2.260 | 2.230 | 2.249 | 150,410 | +0.01(+0.58%) |
Aug 25, 2006 | 2.206 | 2.252 | 2.206 | 2.236 | 567,263 | -0.02(-0.99%) |
Aug 24, 2006 | 2.247 | 2.280 | 2.247 | 2.258 | 850,357 | +0.01(+0.66%) |
Aug 23, 2006 | 2.262 | 2.269 | 2.239 | 2.243 | 164,377 | -0.03(-1.39%) |
Aug 22, 2006 | 2.271 | 2.284 | 2.258 | 2.275 | 152,022 | -0.01(-0.65%) |
Aug 21, 2006 | 2.290 | 2.299 | 2.280 | 2.290 | 78,965 | -0.00(-0.08%) |
Aug 18, 2006 | 2.290 | 2.299 | 2.280 | 2.292 | 126,237 | +0.00(+0.08%) |
Aug 17, 2006 | 2.271 | 2.290 | 2.271 | 2.290 | 55,329 | +0.02(+0.82%) |
Aug 16, 2006 | 2.254 | 2.277 | 2.249 | 2.271 | 130,535 | +0.02(+0.99%) |
Aug 15, 2006 | 2.234 | 2.249 | 2.230 | 2.249 | 140,741 | +0.04(+2.03%) |
Aug 14, 2006 | 2.212 | 2.234 | 2.204 | 2.204 | 220,781 | +0.00(+0.17%) |
Aug 11, 2006 | 2.213 | 2.213 | 2.197 | 2.200 | 81,114 | -0.01(-0.51%) |
Aug 10, 2006 | 2.197 | 2.215 | 2.197 | 2.212 | 223,467 | -0.02(-1.08%) |
Aug 09, 2006 | 2.217 | 2.251 | 2.217 | 2.236 | 220,244 | +0.01(+0.67%) |
Aug 08, 2006 | 2.213 | 2.230 | 2.213 | 2.221 | 253,012 | +0.00(+0.00%) |
Aug 07, 2006 | 2.208 | 2.232 | 2.208 | 2.221 | 259,458 | -0.01(-0.42%) |
Aug 04, 2006 | 2.241 | 2.254 | 2.221 | 2.230 | 112,808 | +0.01(+0.34%) |
Aug 03, 2006 | 2.206 | 2.228 | 2.178 | 2.223 | 214,335 | +0.01(+0.34%) |
Aug 02, 2006 | 2.204 | 2.228 | 2.204 | 2.215 | 49,957 | +0.03(+1.36%) |