Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.801 | 3.854 | 3.801 | 3.841 | 601,186 | +0.06(+1.58%) |
Aug 30, 2007 | 3.779 | 3.791 | 3.760 | 3.782 | 723,774 | -0.02(-0.50%) |
Aug 29, 2007 | 3.753 | 3.813 | 3.753 | 3.801 | 477,964 | +0.04(+1.17%) |
Aug 28, 2007 | 3.766 | 3.819 | 3.753 | 3.756 | 830,482 | -0.04(-1.16%) |
Aug 27, 2007 | 3.826 | 3.841 | 3.788 | 3.801 | 557,677 | -0.04(-1.07%) |
Aug 24, 2007 | 3.782 | 3.864 | 3.782 | 3.841 | 512,898 | +0.05(+1.24%) |
Aug 23, 2007 | 3.816 | 3.854 | 3.775 | 3.794 | 666,926 | +0.02(+0.50%) |
Aug 22, 2007 | 3.779 | 3.826 | 3.750 | 3.775 | 1,283,039 | +0.06(+1.61%) |
Aug 21, 2007 | 3.671 | 3.744 | 3.646 | 3.716 | 1,131,552 | +0.04(+1.20%) |
Aug 20, 2007 | 3.593 | 3.694 | 3.590 | 3.671 | 1,188,082 | +0.09(+2.55%) |
Aug 17, 2007 | 3.464 | 3.612 | 3.445 | 3.580 | 1,199,832 | +0.20(+5.87%) |
Aug 16, 2007 | 3.416 | 3.426 | 3.149 | 3.382 | 2,573,701 | -0.09(-2.45%) |
Aug 15, 2007 | 3.479 | 3.539 | 3.467 | 3.467 | 1,065,176 | -0.09(-2.57%) |
Aug 14, 2007 | 3.621 | 3.631 | 3.558 | 3.558 | 903,526 | -0.07(-1.99%) |
Aug 13, 2007 | 3.621 | 3.665 | 3.621 | 3.631 | 682,805 | +0.03(+0.70%) |
Aug 10, 2007 | 3.608 | 3.634 | 3.533 | 3.605 | 1,432,304 | -0.05(-1.46%) |
Aug 09, 2007 | 3.637 | 3.747 | 3.464 | 3.659 | 907,655 | -0.06(-1.61%) |
Aug 08, 2007 | 3.716 | 3.746 | 3.700 | 3.719 | 976,570 | -0.00(-0.08%) |
Aug 07, 2007 | 3.722 | 3.731 | 3.694 | 3.722 | 957,833 | -0.02(-0.50%) |
Aug 06, 2007 | 3.816 | 3.826 | 3.681 | 3.741 | 1,229,685 | -0.09(-2.32%) |
Aug 03, 2007 | 3.841 | 3.857 | 3.826 | 3.830 | 473,517 | -0.03(-0.71%) |
Aug 02, 2007 | 3.851 | 3.876 | 3.843 | 3.857 | 447,158 | -0.01(-0.33%) |
Aug 01, 2007 | 3.860 | 3.904 | 3.813 | 3.870 | 789,513 | -0.04(-1.05%) |
Jul 31, 2007 | 3.904 | 3.920 | 3.889 | 3.911 | 540,845 | +0.03(+0.81%) |
Jul 30, 2007 | 3.860 | 3.889 | 3.857 | 3.879 | 438,266 | +0.02(+0.49%) |
Jul 27, 2007 | 3.889 | 3.892 | 3.845 | 3.860 | 873,991 | -0.02(-0.57%) |
Jul 26, 2007 | 3.841 | 3.914 | 3.810 | 3.882 | 1,301,459 | -0.05(-1.36%) |
Jul 25, 2007 | 3.949 | 3.980 | 3.895 | 3.936 | 1,129,646 | -0.03(-0.64%) |
Jul 24, 2007 | 3.999 | 3.999 | 3.952 | 3.961 | 893,363 | -0.06(-1.49%) |
Jul 23, 2007 | 4.037 | 4.056 | 4.021 | 4.021 | 587,212 | -0.01(-0.23%) |
Jul 20, 2007 | 4.043 | 4.052 | 4.012 | 4.030 | 584,354 | -0.02(-0.39%) |
Jul 19, 2007 | 4.046 | 4.071 | 4.046 | 4.046 | 447,158 | +0.00(+0.00%) |
Jul 18, 2007 | 4.040 | 4.068 | 4.040 | 4.046 | 883,518 | -0.01(-0.23%) |
Jul 17, 2007 | 4.030 | 4.075 | 4.012 | 4.056 | 891,140 | -0.00(-0.08%) |
Jul 16, 2007 | 4.068 | 4.093 | 4.049 | 4.059 | 921,628 | -0.03(-0.77%) |
Jul 13, 2007 | 4.109 | 4.119 | 4.081 | 4.090 | 606,585 | -0.03(-0.69%) |
Jul 12, 2007 | 4.172 | 4.172 | 4.113 | 4.119 | 489,079 | +0.03(+0.62%) |
Jul 11, 2007 | 4.112 | 4.134 | 4.093 | 4.093 | 863,193 | -0.02(-0.38%) |
Jul 10, 2007 | 4.175 | 4.178 | 4.109 | 4.109 | 595,470 | -0.07(-1.58%) |
Jul 09, 2007 | 4.197 | 4.232 | 4.153 | 4.175 | 897,492 | -0.02(-0.45%) |
Jul 06, 2007 | 4.172 | 4.194 | 4.153 | 4.194 | 361,728 | +0.03(+0.60%) |
Jul 05, 2007 | 4.219 | 4.226 | 4.160 | 4.169 | 423,657 | -0.05(-1.19%) |
Jul 03, 2007 | 4.219 | 4.219 | 4.197 | 4.219 | 508,452 | +0.04(+0.90%) |
Jul 02, 2007 | 4.172 | 4.188 | 4.160 | 4.182 | 446,523 | +0.02(+0.38%) |
Jun 29, 2007 | 4.144 | 4.166 | 4.119 | 4.166 | 612,619 | +0.04(+0.92%) |
Jun 28, 2007 | 4.106 | 4.144 | 4.106 | 4.128 | 567,205 | +0.01(+0.31%) |
Jun 27, 2007 | 4.015 | 4.122 | 4.005 | 4.115 | 793,642 | +0.07(+1.71%) |
Jun 26, 2007 | 4.043 | 4.084 | 4.015 | 4.046 | 1,200,785 | -0.03(-0.70%) |
Jun 25, 2007 | 4.119 | 4.122 | 4.040 | 4.075 | 1,109,638 | -0.06(-1.45%) |
Jun 22, 2007 | 4.160 | 4.160 | 4.115 | 4.134 | 617,701 | -0.03(-0.61%) |
Jun 21, 2007 | 4.172 | 4.178 | 4.131 | 4.160 | 630,721 | -0.01(-0.30%) |
Jun 20, 2007 | 4.194 | 4.197 | 4.156 | 4.172 | 822,225 | -0.02(-0.53%) |
Jun 19, 2007 | 4.175 | 4.194 | 4.166 | 4.194 | 521,155 | +0.00(+0.08%) |
Jun 18, 2007 | 4.235 | 4.235 | 4.175 | 4.191 | 629,769 | -0.05(-1.11%) |
Jun 15, 2007 | 4.207 | 4.248 | 4.169 | 4.238 | 493,843 | +0.05(+1.13%) |
Jun 14, 2007 | 4.156 | 4.219 | 4.156 | 4.191 | 595,152 | +0.01(+0.23%) |
Jun 13, 2007 | 4.178 | 4.194 | 4.160 | 4.182 | 558,630 | -0.07(-1.56%) |
Jun 12, 2007 | 4.210 | 4.276 | 4.210 | 4.248 | 609,761 | -0.04(-1.03%) |
Jun 11, 2007 | 4.276 | 4.323 | 4.238 | 4.292 | 504,005 | +0.02(+0.52%) |
Jun 08, 2007 | 4.226 | 4.276 | 4.172 | 4.270 | 887,329 | +0.02(+0.44%) |
Jun 07, 2007 | 4.339 | 4.345 | 4.175 | 4.251 | 1,146,478 | -0.11(-2.46%) |
Jun 06, 2007 | 4.383 | 4.383 | 4.311 | 4.358 | 649,777 | -0.03(-0.57%) |
Jun 05, 2007 | 4.364 | 4.386 | 4.358 | 4.383 | 571,968 | +0.03(+0.72%) |
Jun 04, 2007 | 4.367 | 4.386 | 4.352 | 4.352 | 720,598 | -0.02(-0.36%) |
Jun 01, 2007 | 4.367 | 4.370 | 4.330 | 4.367 | 572,921 | +0.01(+0.29%) |
May 31, 2007 | 4.374 | 4.374 | 4.345 | 4.355 | 474,470 | -0.01(-0.14%) |
May 30, 2007 | 4.333 | 4.364 | 4.320 | 4.361 | 665,021 | +0.02(+0.36%) |
May 29, 2007 | 4.301 | 4.348 | 4.301 | 4.345 | 725,044 | +0.02(+0.44%) |
May 25, 2007 | 4.317 | 4.326 | 4.292 | 4.326 | 544,656 | +0.02(+0.44%) |
May 24, 2007 | 4.330 | 4.345 | 4.290 | 4.308 | 826,036 | -0.04(-1.01%) |
May 23, 2007 | 4.320 | 4.352 | 4.320 | 4.352 | 889,552 | +0.03(+0.58%) |
May 22, 2007 | 4.330 | 4.345 | 4.317 | 4.326 | 797,136 | +0.00(+0.00%) |
May 21, 2007 | 4.361 | 4.367 | 4.314 | 4.326 | 857,476 | -0.04(-0.94%) |
May 18, 2007 | 4.402 | 4.405 | 4.361 | 4.367 | 709,482 | -0.03(-0.64%) |
May 17, 2007 | 4.399 | 4.405 | 4.383 | 4.396 | 615,477 | -0.01(-0.14%) |
May 16, 2007 | 4.415 | 4.424 | 4.393 | 4.402 | 546,562 | +0.00(+0.00%) |
May 15, 2007 | 4.402 | 4.415 | 4.396 | 4.402 | 637,391 | -0.01(-0.14%) |
May 14, 2007 | 4.418 | 4.418 | 4.396 | 4.408 | 531,318 | -0.01(-0.14%) |
May 11, 2007 | 4.411 | 4.421 | 4.386 | 4.415 | 560,535 | +0.01(+0.29%) |
May 10, 2007 | 4.437 | 4.437 | 4.386 | 4.402 | 466,530 | -0.03(-0.78%) |
May 09, 2007 | 4.430 | 4.437 | 4.418 | 4.437 | 654,858 | -0.00(-0.07%) |
May 08, 2007 | 4.427 | 4.440 | 4.424 | 4.440 | 561,171 | +0.00(+0.07%) |
May 07, 2007 | 4.427 | 4.446 | 4.424 | 4.437 | 502,735 | +0.00(+0.00%) |
May 04, 2007 | 4.452 | 4.452 | 4.427 | 4.437 | 378,242 | -0.01(-0.14%) |
May 03, 2007 | 4.443 | 4.446 | 4.424 | 4.443 | 595,787 | +0.01(+0.28%) |
May 02, 2007 | 4.424 | 4.430 | 4.418 | 4.430 | 501,782 | +0.01(+0.21%) |
May 01, 2007 | 4.393 | 4.421 | 4.389 | 4.421 | 486,221 | +0.02(+0.50%) |
Apr 30, 2007 | 4.462 | 4.462 | 4.383 | 4.399 | 496,701 | +0.00(+0.00%) |
Apr 27, 2007 | 4.405 | 4.408 | 4.389 | 4.399 | 410,636 | -0.01(-0.14%) |
Apr 26, 2007 | 4.402 | 4.408 | 4.386 | 4.405 | 576,415 | +0.00(+0.07%) |
Apr 25, 2007 | 4.402 | 4.408 | 4.377 | 4.402 | 596,740 | +0.03(+0.58%) |
Apr 24, 2007 | 4.377 | 4.377 | 4.364 | 4.377 | 619,288 | +0.00(+0.00%) |
Apr 23, 2007 | 4.361 | 4.377 | 4.361 | 4.377 | 583,719 | +0.00(+0.00%) |
Apr 20, 2007 | 4.377 | 4.386 | 4.364 | 4.377 | 592,294 | +0.00(+0.00%) |
Apr 19, 2007 | 4.355 | 4.377 | 4.345 | 4.377 | 696,461 | +0.01(+0.14%) |
Apr 18, 2007 | 4.377 | 4.393 | 4.367 | 4.370 | 681,852 | -0.01(-0.14%) |
Apr 17, 2007 | 4.408 | 4.415 | 4.367 | 4.377 | 863,828 | -0.03(-0.57%) |
Apr 16, 2007 | 4.415 | 4.421 | 4.393 | 4.402 | 652,635 | -0.02(-0.43%) |
Apr 13, 2007 | 4.411 | 4.430 | 4.408 | 4.421 | 611,984 | +0.00(+0.00%) |
Apr 12, 2007 | 4.411 | 4.427 | 4.408 | 4.421 | 351,247 | -0.01(-0.14%) |
Apr 11, 2007 | 4.427 | 4.430 | 4.408 | 4.427 | 402,061 | +0.00(+0.00%) |
Apr 10, 2007 | 4.418 | 4.427 | 4.408 | 4.427 | 576,097 | +0.00(+0.07%) |
Apr 09, 2007 | 4.440 | 4.440 | 4.402 | 4.424 | 661,210 | -0.01(-0.21%) |
Apr 05, 2007 | 4.433 | 4.440 | 4.418 | 4.433 | 590,388 | -0.00(-0.07%) |
Apr 04, 2007 | 4.424 | 4.443 | 4.421 | 4.437 | 432,549 | +0.01(+0.21%) |
Apr 03, 2007 | 4.415 | 4.443 | 4.415 | 4.427 | 611,349 | -0.01(-0.14%) |
Apr 02, 2007 | 4.449 | 4.449 | 4.424 | 4.433 | 354,741 | -0.00(-0.07%) |
Mar 30, 2007 | 4.443 | 4.443 | 4.402 | 4.437 | 543,386 | +0.00(+0.07%) |
Mar 29, 2007 | 4.433 | 4.449 | 4.421 | 4.433 | 559,265 | -0.00(-0.07%) |
Mar 28, 2007 | 4.437 | 4.437 | 4.415 | 4.437 | 516,074 | +0.01(+0.21%) |
Mar 27, 2007 | 4.459 | 4.459 | 4.408 | 4.427 | 627,546 | -0.02(-0.43%) |
Mar 26, 2007 | 4.437 | 4.449 | 4.421 | 4.446 | 754,262 | +0.02(+0.36%) |
Mar 23, 2007 | 4.418 | 4.430 | 4.408 | 4.430 | 694,238 | +0.02(+0.36%) |
Mar 22, 2007 | 4.380 | 4.424 | 4.380 | 4.415 | 720,280 | +0.03(+0.57%) |
Mar 21, 2007 | 4.377 | 4.404 | 4.370 | 4.389 | 722,186 | +0.01(+0.29%) |
Mar 20, 2007 | 4.370 | 4.383 | 4.364 | 4.377 | 421,751 | +0.01(+0.14%) |
Mar 19, 2007 | 4.370 | 4.383 | 4.358 | 4.370 | 436,042 | +0.01(+0.22%) |
Mar 16, 2007 | 4.386 | 4.386 | 4.355 | 4.361 | 576,097 | -0.01(-0.14%) |
Mar 15, 2007 | 4.361 | 4.389 | 4.352 | 4.367 | 551,961 | +0.00(+0.07%) |
Mar 14, 2007 | 4.415 | 4.418 | 4.355 | 4.364 | 542,116 | -0.04(-1.00%) |
Mar 13, 2007 | 4.430 | 4.427 | 4.380 | 4.408 | 519,567 | -0.02(-0.50%) |
Mar 12, 2007 | 4.424 | 4.440 | 4.415 | 4.430 | 505,276 | +0.00(+0.07%) |
Mar 09, 2007 | 4.402 | 4.427 | 4.402 | 4.427 | 351,883 | +0.01(+0.21%) |
Mar 08, 2007 | 4.402 | 4.418 | 4.393 | 4.418 | 532,270 | +0.01(+0.29%) |
Mar 07, 2007 | 4.421 | 4.430 | 4.386 | 4.405 | 768,553 | -0.02(-0.43%) |
Mar 06, 2007 | 4.427 | 4.440 | 4.421 | 4.424 | 656,128 | +0.00(+0.07%) |
Mar 05, 2007 | 4.496 | 4.496 | 4.415 | 4.421 | 522,108 | -0.08(-1.68%) |
Mar 02, 2007 | 4.484 | 4.496 | 4.468 | 4.496 | 420,481 | +0.01(+0.28%) |
Mar 01, 2007 | 4.493 | 4.493 | 4.456 | 4.484 | 541,734 | +0.01(+0.28%) |
Feb 28, 2007 | 4.481 | 4.493 | 4.449 | 4.471 | 576,097 | +0.02(+0.35%) |
Feb 27, 2007 | 4.471 | 4.478 | 4.415 | 4.456 | 485,903 | -0.03(-0.70%) |
Feb 26, 2007 | 4.487 | 4.503 | 4.471 | 4.487 | 385,226 | -0.00(-0.07%) |
Feb 23, 2007 | 4.459 | 4.490 | 4.449 | 4.490 | 585,942 | +0.03(+0.71%) |
Feb 22, 2007 | 4.452 | 4.462 | 4.437 | 4.459 | 686,299 | +0.01(+0.14%) |
Feb 21, 2007 | 4.430 | 4.452 | 4.421 | 4.452 | 577,050 | +0.03(+0.64%) |
Feb 20, 2007 | 4.430 | 4.440 | 4.411 | 4.424 | 576,097 | -0.01(-0.14%) |
Feb 16, 2007 | 4.452 | 4.456 | 4.424 | 4.430 | 413,812 | -0.02(-0.50%) |
Feb 15, 2007 | 4.433 | 4.452 | 4.418 | 4.452 | 480,504 | +0.02(+0.43%) |
Feb 14, 2007 | 4.437 | 4.446 | 4.411 | 4.433 | 443,175 | -0.00(-0.07%) |
Feb 13, 2007 | 4.465 | 4.465 | 4.424 | 4.437 | 535,904 | -0.03(-0.70%) |
Feb 12, 2007 | 4.471 | 4.478 | 4.449 | 4.468 | 468,503 | -0.00(-0.07%) |
Feb 09, 2007 | 4.478 | 4.490 | 4.459 | 4.471 | 492,572 | -0.02(-0.42%) |
Feb 08, 2007 | 4.471 | 4.490 | 4.468 | 4.490 | 487,809 | +0.01(+0.21%) |
Feb 07, 2007 | 4.478 | 4.487 | 4.465 | 4.481 | 530,047 | +0.00(+0.00%) |
Feb 06, 2007 | 4.430 | 4.500 | 4.430 | 4.481 | 537,352 | -0.01(-0.21%) |
Feb 05, 2007 | 4.487 | 4.496 | 4.471 | 4.490 | 498,606 | +0.01(+0.14%) |
Feb 02, 2007 | 4.481 | 4.493 | 4.474 | 4.484 | 517,979 | -0.00(-0.07%) |
Feb 01, 2007 | 4.481 | 4.496 | 4.478 | 4.487 | 623,099 | -0.01(-0.21%) |
Jan 31, 2007 | 4.493 | 4.496 | 4.471 | 4.496 | 545,927 | +0.01(+0.28%) |
Jan 30, 2007 | 4.484 | 4.487 | 4.465 | 4.484 | 382,688 | +0.01(+0.21%) |
Jan 29, 2007 | 4.471 | 4.496 | 4.446 | 4.474 | 520,520 | +0.02(+0.50%) |
Jan 26, 2007 | 4.427 | 4.462 | 4.427 | 4.452 | 493,208 | +0.01(+0.28%) |
Jan 25, 2007 | 4.421 | 4.446 | 4.415 | 4.440 | 690,745 | +0.01(+0.28%) |
Jan 24, 2007 | 4.424 | 4.449 | 4.421 | 4.427 | 672,960 | -0.01(-0.21%) |
Jan 23, 2007 | 4.465 | 4.465 | 4.415 | 4.437 | 647,871 | -0.01(-0.21%) |
Jan 22, 2007 | 4.484 | 4.487 | 4.424 | 4.446 | 594,517 | -0.03(-0.63%) |
Jan 19, 2007 | 4.437 | 4.487 | 4.427 | 4.474 | 560,535 | +0.03(+0.64%) |
Jan 18, 2007 | 4.456 | 4.459 | 4.415 | 4.446 | 500,194 | +0.00(+0.07%) |
Jan 17, 2007 | 4.484 | 4.484 | 4.443 | 4.443 | 498,924 | -0.02(-0.49%) |
Jan 16, 2007 | 4.433 | 4.465 | 4.427 | 4.465 | 640,567 | +0.02(+0.42%) |
Jan 12, 2007 | 4.440 | 4.484 | 4.430 | 4.446 | 552,596 | -0.01(-0.21%) |
Jan 11, 2007 | 4.493 | 4.500 | 4.421 | 4.456 | 652,635 | -0.03(-0.70%) |
Jan 10, 2007 | 4.490 | 4.493 | 4.465 | 4.487 | 518,614 | -0.03(-0.56%) |
Jan 09, 2007 | 4.528 | 4.556 | 4.503 | 4.512 | 581,178 | -0.02(-0.42%) |
Jan 08, 2007 | 4.512 | 4.550 | 4.503 | 4.531 | 601,821 | +0.04(+0.84%) |
Jan 05, 2007 | 4.528 | 4.528 | 4.478 | 4.493 | 482,410 | -0.02(-0.35%) |
Jan 04, 2007 | 4.506 | 4.530 | 4.484 | 4.509 | 947,988 | +0.01(+0.14%) |
Jan 03, 2007 | 4.518 | 4.522 | 4.487 | 4.503 | 880,025 | +0.00(+0.07%) |
Dec 29, 2006 | 4.534 | 4.544 | 4.487 | 4.500 | 692,333 | -0.01(-0.14%) |
Dec 28, 2006 | 4.531 | 4.531 | 4.490 | 4.506 | 584,037 | +0.01(+0.28%) |
Dec 27, 2006 | 4.528 | 4.528 | 4.471 | 4.493 | 530,682 | -0.02(-0.35%) |
Dec 26, 2006 | 4.490 | 4.518 | 4.490 | 4.509 | 511,310 | +0.02(+0.42%) |
Dec 22, 2006 | 4.496 | 4.500 | 4.474 | 4.490 | 666,608 | -0.00(-0.07%) |
Dec 21, 2006 | 4.500 | 4.512 | 4.474 | 4.493 | 658,986 | +0.00(+0.07%) |
Dec 20, 2006 | 4.518 | 4.518 | 4.474 | 4.490 | 583,401 | -0.02(-0.42%) |
Dec 19, 2006 | 4.509 | 4.512 | 4.493 | 4.509 | 489,397 | +0.01(+0.28%) |
Dec 18, 2006 | 4.503 | 4.518 | 4.493 | 4.496 | 813,650 | +0.02(+0.42%) |
Dec 15, 2006 | 4.500 | 4.506 | 4.468 | 4.478 | 594,199 | -0.02(-0.49%) |
Dec 14, 2006 | 4.518 | 4.522 | 4.478 | 4.500 | 711,388 | -0.01(-0.28%) |
Dec 13, 2006 | 4.515 | 4.515 | 4.468 | 4.512 | 828,576 | -0.02(-0.35%) |
Dec 12, 2006 | 4.534 | 4.547 | 4.509 | 4.528 | 810,792 | -0.01(-0.14%) |
Dec 11, 2006 | 4.528 | 4.541 | 4.512 | 4.534 | 484,633 | +0.03(+0.56%) |
Dec 08, 2006 | 4.534 | 4.534 | 4.490 | 4.509 | 561,171 | -0.01(-0.14%) |
Dec 07, 2006 | 4.512 | 4.518 | 4.493 | 4.515 | 696,779 | +0.02(+0.35%) |
Dec 06, 2006 | 4.506 | 4.509 | 4.481 | 4.500 | 742,829 | +0.00(+0.07%) |
Dec 05, 2006 | 4.481 | 4.512 | 4.471 | 4.496 | 861,287 | +0.02(+0.49%) |
Dec 04, 2006 | 4.452 | 4.481 | 4.452 | 4.474 | 646,918 | +0.01(+0.21%) |
Dec 01, 2006 | 4.459 | 4.506 | 4.449 | 4.465 | 656,763 | -0.00(-0.07%) |
Nov 30, 2006 | 4.478 | 4.493 | 4.443 | 4.468 | 912,419 | +0.01(+0.28%) |
Nov 29, 2006 | 4.437 | 4.459 | 4.427 | 4.456 | 636,756 | +0.03(+0.64%) |
Nov 28, 2006 | 4.418 | 4.437 | 4.408 | 4.427 | 1,027,066 | +0.02(+0.36%) |
Nov 27, 2006 | 4.418 | 4.424 | 4.402 | 4.411 | 680,582 | -0.00(-0.07%) |
Nov 24, 2006 | 4.427 | 4.427 | 4.393 | 4.415 | 502,417 | +0.02(+0.50%) |
Nov 22, 2006 | 4.386 | 4.399 | 4.374 | 4.393 | 701,543 | +0.01(+0.29%) |
Nov 21, 2006 | 4.358 | 4.380 | 4.358 | 4.380 | 767,283 | +0.01(+0.29%) |
Nov 20, 2006 | 4.374 | 4.380 | 4.352 | 4.367 | 618,336 | +0.00(+0.00%) |
Nov 17, 2006 | 4.370 | 4.380 | 4.345 | 4.367 | 733,619 | -0.00(-0.07%) |
Nov 16, 2006 | 4.386 | 4.396 | 4.361 | 4.370 | 575,779 | -0.01(-0.29%) |
Nov 15, 2006 | 4.352 | 4.383 | 4.352 | 4.383 | 641,519 | +0.02(+0.36%) |
Nov 14, 2006 | 4.345 | 4.383 | 4.339 | 4.367 | 681,535 | +0.02(+0.51%) |
Nov 13, 2006 | 4.374 | 4.374 | 4.320 | 4.345 | 951,481 | -0.05(-1.08%) |
Nov 10, 2006 | 4.348 | 4.393 | 4.342 | 4.393 | 699,320 | +0.06(+1.38%) |
Nov 09, 2006 | 4.352 | 4.352 | 4.333 | 4.333 | 716,152 | -0.01(-0.15%) |
Nov 08, 2006 | 4.339 | 4.348 | 4.330 | 4.339 | 681,217 | +0.01(+0.15%) |
Nov 07, 2006 | 4.330 | 4.336 | 4.314 | 4.333 | 637,073 | +0.01(+0.22%) |
Nov 06, 2006 | 4.304 | 4.336 | 4.304 | 4.323 | 864,781 | +0.01(+0.29%) |
Nov 03, 2006 | 4.380 | 4.380 | 4.295 | 4.311 | 753,944 | -0.07(-1.65%) |
Nov 02, 2006 | 4.408 | 4.437 | 4.380 | 4.383 | 685,028 | -0.05(-1.14%) |
Nov 01, 2006 | 4.468 | 4.468 | 4.427 | 4.433 | 617,701 | -0.00(-0.07%) |
Oct 31, 2006 | 4.433 | 4.440 | 4.418 | 4.437 | 761,566 | +0.03(+0.64%) |
Oct 30, 2006 | 4.415 | 4.437 | 4.402 | 4.408 | 613,890 | -0.02(-0.43%) |
Oct 27, 2006 | 4.408 | 4.440 | 4.399 | 4.427 | 675,501 | +0.03(+0.64%) |
Oct 26, 2006 | 4.418 | 4.418 | 4.396 | 4.399 | 626,593 | -0.01(-0.21%) |
Oct 25, 2006 | 4.408 | 4.415 | 4.386 | 4.408 | 763,789 | +0.01(+0.14%) |
Oct 24, 2006 | 4.380 | 4.402 | 4.370 | 4.402 | 811,427 | +0.04(+0.87%) |
Oct 23, 2006 | 4.364 | 4.367 | 4.355 | 4.364 | 637,391 | +0.00(+0.07%) |
Oct 20, 2006 | 4.336 | 4.370 | 4.333 | 4.361 | 645,330 | +0.02(+0.36%) |
Oct 19, 2006 | 4.326 | 4.345 | 4.308 | 4.345 | 573,874 | +0.03(+0.58%) |
Oct 18, 2006 | 4.304 | 4.320 | 4.292 | 4.320 | 628,181 | +0.03(+0.59%) |
Oct 17, 2006 | 4.298 | 4.308 | 4.273 | 4.295 | 638,661 | -0.01(-0.22%) |
Oct 16, 2006 | 4.342 | 4.342 | 4.289 | 4.304 | 591,659 | +0.01(+0.29%) |
Oct 13, 2006 | 4.352 | 4.352 | 4.270 | 4.292 | 721,868 | -0.05(-1.16%) |
Oct 12, 2006 | 4.377 | 4.377 | 4.342 | 4.342 | 577,050 | -0.00(-0.07%) |
Oct 11, 2006 | 4.383 | 4.383 | 4.345 | 4.345 | 813,015 | -0.04(-0.93%) |
Oct 10, 2006 | 4.377 | 4.386 | 4.361 | 4.386 | 549,420 | +0.02(+0.36%) |
Oct 09, 2006 | 4.399 | 4.408 | 4.361 | 4.370 | 793,007 | -0.02(-0.36%) |
Oct 06, 2006 | 4.377 | 4.389 | 4.370 | 4.386 | 574,191 | +0.02(+0.36%) |
Oct 05, 2006 | 4.399 | 4.399 | 4.358 | 4.370 | 633,580 | +0.00(+0.00%) |
Oct 04, 2006 | 4.358 | 4.370 | 4.348 | 4.370 | 510,357 | +0.02(+0.51%) |
Oct 03, 2006 | 4.399 | 4.399 | 4.345 | 4.348 | 815,238 | -0.02(-0.43%) |
Oct 02, 2006 | 4.396 | 4.396 | 4.352 | 4.367 | 672,643 | +0.03(+0.80%) |
Sep 29, 2006 | 4.408 | 4.408 | 4.333 | 4.333 | 1,446,595 | -0.06(-1.36%) |
Sep 28, 2006 | 4.389 | 4.402 | 4.377 | 4.393 | 1,171,885 | +0.02(+0.43%) |
Sep 27, 2006 | 4.386 | 4.386 | 4.345 | 4.374 | 1,010,552 | +0.02(+0.43%) |
Sep 26, 2006 | 4.345 | 4.355 | 4.330 | 4.355 | 1,023,891 | +0.02(+0.36%) |
Sep 25, 2006 | 4.326 | 4.339 | 4.317 | 4.339 | 1,037,229 | +0.03(+0.66%) |
Sep 22, 2006 | 4.298 | 4.311 | 4.285 | 4.311 | 713,928 | +0.03(+0.59%) |
Sep 21, 2006 | 4.263 | 4.285 | 4.263 | 4.285 | 567,205 | +0.01(+0.29%) |
Sep 20, 2006 | 4.276 | 4.279 | 4.260 | 4.273 | 592,929 | +0.00(+0.07%) |
Sep 19, 2006 | 4.282 | 4.282 | 4.251 | 4.270 | 653,270 | +0.02(+0.44%) |
Sep 18, 2006 | 4.276 | 4.298 | 4.241 | 4.251 | 742,193 | -0.03(-0.59%) |
Sep 15, 2006 | 4.267 | 4.276 | 4.254 | 4.276 | 722,503 | +0.04(+0.97%) |
Sep 14, 2006 | 4.232 | 4.248 | 4.226 | 4.235 | 690,110 | +0.00(+0.07%) |
Sep 13, 2006 | 4.251 | 4.254 | 4.223 | 4.232 | 856,206 | -0.00(-0.07%) |
Sep 12, 2006 | 4.219 | 4.238 | 4.204 | 4.235 | 786,338 | +0.03(+0.75%) |
Sep 11, 2006 | 4.210 | 4.219 | 4.197 | 4.204 | 627,546 | +0.01(+0.23%) |
Sep 08, 2006 | 4.191 | 4.216 | 4.169 | 4.194 | 752,674 | +0.03(+0.68%) |
Sep 07, 2006 | 4.182 | 4.188 | 4.150 | 4.166 | 730,443 | -0.02(-0.38%) |
Sep 06, 2006 | 4.248 | 4.248 | 4.141 | 4.182 | 1,056,602 | -0.06(-1.41%) |
Sep 05, 2006 | 4.270 | 4.270 | 4.238 | 4.241 | 824,448 | -0.01(-0.30%) |