Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.110 | 3.162 | 3.110 | 3.149 | 171,957 | +0.09(+2.87%) |
Aug 30, 2007 | 3.037 | 3.076 | 3.024 | 3.061 | 88,389 | +0.01(+0.18%) |
Aug 29, 2007 | 2.987 | 3.061 | 2.987 | 3.056 | 86,782 | +0.09(+2.96%) |
Aug 28, 2007 | 3.039 | 3.039 | 2.961 | 2.968 | 184,278 | -0.07(-2.33%) |
Aug 27, 2007 | 3.108 | 3.108 | 3.035 | 3.039 | 239,990 | -0.07(-2.16%) |
Aug 24, 2007 | 3.026 | 3.106 | 3.026 | 3.106 | 170,885 | +0.09(+2.91%) |
Aug 23, 2007 | 3.011 | 3.032 | 2.996 | 3.019 | 176,778 | +0.01(+0.37%) |
Aug 22, 2007 | 2.936 | 3.007 | 2.936 | 3.007 | 121,066 | +0.13(+4.41%) |
Aug 21, 2007 | 2.852 | 2.894 | 2.852 | 2.880 | 116,245 | +0.00(+0.13%) |
Aug 20, 2007 | 2.884 | 2.888 | 2.823 | 2.877 | 190,170 | +0.00(+0.13%) |
Aug 17, 2007 | 2.884 | 2.905 | 2.823 | 2.873 | 286,595 | +0.01(+0.26%) |
Aug 16, 2007 | 2.940 | 2.940 | 2.761 | 2.865 | 660,508 | -0.11(-3.82%) |
Aug 15, 2007 | 2.976 | 3.032 | 2.970 | 2.979 | 346,592 | -0.07(-2.15%) |
Aug 14, 2007 | 3.084 | 3.097 | 3.041 | 3.045 | 170,350 | -0.03(-0.85%) |
Aug 13, 2007 | 3.099 | 3.117 | 3.061 | 3.071 | 90,532 | +0.01(+0.30%) |
Aug 10, 2007 | 3.080 | 3.095 | 3.033 | 3.061 | 220,705 | -0.07(-2.21%) |
Aug 09, 2007 | 2.987 | 3.155 | 2.987 | 3.131 | 482,658 | -0.08(-2.44%) |
Aug 08, 2007 | 3.257 | 3.257 | 3.187 | 3.209 | 707,649 | -0.02(-0.64%) |
Aug 07, 2007 | 3.228 | 3.235 | 3.211 | 3.229 | 74,996 | -0.02(-0.52%) |
Aug 06, 2007 | 3.220 | 3.246 | 3.198 | 3.246 | 179,456 | +0.03(+0.81%) |
Aug 03, 2007 | 3.228 | 3.263 | 3.220 | 3.220 | 189,099 | -0.04(-1.32%) |
Aug 02, 2007 | 3.259 | 3.267 | 3.231 | 3.263 | 160,172 | +0.03(+0.89%) |
Aug 01, 2007 | 3.192 | 3.244 | 3.192 | 3.234 | 760,683 | +0.00(+0.14%) |
Jul 31, 2007 | 3.295 | 3.295 | 3.228 | 3.229 | 1,814,390 | -0.01(-0.29%) |
Jul 30, 2007 | 3.138 | 3.241 | 3.138 | 3.239 | 391,591 | +0.10(+3.21%) |
Jul 27, 2007 | 3.173 | 3.196 | 3.104 | 3.138 | 871,571 | -0.04(-1.12%) |
Jul 26, 2007 | 3.239 | 3.257 | 3.155 | 3.173 | 478,373 | -0.18(-5.50%) |
Jul 25, 2007 | 3.409 | 3.409 | 3.280 | 3.358 | 473,016 | -0.05(-1.48%) |
Jul 24, 2007 | 3.397 | 3.409 | 3.360 | 3.409 | 268,917 | -0.04(-1.30%) |
Jul 23, 2007 | 3.463 | 3.474 | 3.446 | 3.453 | 160,172 | +0.02(+0.54%) |
Jul 20, 2007 | 3.476 | 3.476 | 3.420 | 3.435 | 122,673 | -0.05(-1.34%) |
Jul 19, 2007 | 3.463 | 3.500 | 3.463 | 3.481 | 175,707 | +0.06(+1.64%) |
Jul 18, 2007 | 3.463 | 3.467 | 3.414 | 3.425 | 137,672 | -0.07(-2.08%) |
Jul 17, 2007 | 3.504 | 3.504 | 3.483 | 3.498 | 101,781 | -0.02(-0.69%) |
Jul 16, 2007 | 3.547 | 3.547 | 3.513 | 3.523 | 199,813 | -0.04(-1.10%) |
Jul 13, 2007 | 3.500 | 3.562 | 3.500 | 3.562 | 206,241 | +0.03(+0.85%) |
Jul 12, 2007 | 3.478 | 3.534 | 3.457 | 3.532 | 179,456 | +0.08(+2.38%) |
Jul 11, 2007 | 3.397 | 3.452 | 3.388 | 3.450 | 103,388 | +0.04(+1.15%) |
Jul 10, 2007 | 3.448 | 3.453 | 3.319 | 3.411 | 343,914 | -0.05(-1.51%) |
Jul 09, 2007 | 3.476 | 3.476 | 3.442 | 3.463 | 168,207 | +0.04(+1.03%) |
Jul 06, 2007 | 3.435 | 3.448 | 3.394 | 3.427 | 250,168 | +0.03(+0.88%) |
Jul 05, 2007 | 3.397 | 3.412 | 3.373 | 3.397 | 139,815 | -0.01(-0.27%) |
Jul 03, 2007 | 3.407 | 3.407 | 3.375 | 3.407 | 72,318 | +0.06(+1.67%) |
Jul 02, 2007 | 3.285 | 3.351 | 3.285 | 3.351 | 75,532 | +0.04(+1.13%) |
Jun 29, 2007 | 3.287 | 3.332 | 3.287 | 3.313 | 194,992 | +0.05(+1.54%) |
Jun 28, 2007 | 3.229 | 3.271 | 3.229 | 3.263 | 169,278 | +0.00(+0.06%) |
Jun 27, 2007 | 3.216 | 3.263 | 3.211 | 3.261 | 114,638 | -0.01(-0.40%) |
Jun 26, 2007 | 3.278 | 3.293 | 3.257 | 3.274 | 133,923 | -0.00(-0.11%) |
Jun 25, 2007 | 3.257 | 3.291 | 3.257 | 3.278 | 114,638 | -0.03(-0.79%) |
Jun 22, 2007 | 3.239 | 3.317 | 3.226 | 3.304 | 306,416 | -0.01(-0.45%) |
Jun 21, 2007 | 3.285 | 3.323 | 3.278 | 3.319 | 159,636 | +0.05(+1.43%) |
Jun 20, 2007 | 3.379 | 3.379 | 3.272 | 3.272 | 168,743 | -0.06(-1.79%) |
Jun 19, 2007 | 3.280 | 3.334 | 3.280 | 3.332 | 195,527 | +0.01(+0.17%) |
Jun 18, 2007 | 3.332 | 3.341 | 3.300 | 3.327 | 347,128 | +0.01(+0.28%) |
Jun 15, 2007 | 3.308 | 3.343 | 3.306 | 3.317 | 492,836 | +0.04(+1.08%) |
Jun 14, 2007 | 3.248 | 3.282 | 3.237 | 3.282 | 401,233 | +0.03(+1.03%) |
Jun 13, 2007 | 3.198 | 3.248 | 3.183 | 3.248 | 487,480 | +0.05(+1.46%) |
Jun 12, 2007 | 3.192 | 3.201 | 3.173 | 3.201 | 366,413 | -0.02(-0.58%) |
Jun 11, 2007 | 3.201 | 3.229 | 3.190 | 3.220 | 410,340 | +0.03(+0.88%) |
Jun 08, 2007 | 3.110 | 3.196 | 3.104 | 3.192 | 540,513 | +0.04(+1.18%) |
Jun 07, 2007 | 3.147 | 3.170 | 3.117 | 3.155 | 868,357 | -0.03(-1.05%) |
Jun 06, 2007 | 3.203 | 3.205 | 3.179 | 3.188 | 506,229 | -0.06(-1.90%) |
Jun 05, 2007 | 3.243 | 3.257 | 3.209 | 3.250 | 507,300 | -0.02(-0.51%) |
Jun 04, 2007 | 3.272 | 3.272 | 3.244 | 3.267 | 260,346 | +0.00(+0.00%) |
Jun 01, 2007 | 3.267 | 3.299 | 3.261 | 3.267 | 271,596 | +0.01(+0.40%) |
May 31, 2007 | 3.220 | 3.256 | 3.216 | 3.254 | 569,440 | +0.03(+0.87%) |
May 30, 2007 | 3.173 | 3.226 | 3.168 | 3.226 | 577,476 | +0.01(+0.41%) |
May 29, 2007 | 3.207 | 3.241 | 3.203 | 3.213 | 294,630 | +0.01(+0.23%) |
May 25, 2007 | 3.172 | 3.220 | 3.172 | 3.205 | 181,064 | +0.05(+1.60%) |
May 24, 2007 | 3.215 | 3.235 | 3.140 | 3.155 | 294,095 | -0.07(-2.26%) |
May 23, 2007 | 3.226 | 3.254 | 3.226 | 3.228 | 309,094 | +0.02(+0.52%) |
May 22, 2007 | 3.209 | 3.213 | 3.175 | 3.211 | 519,621 | +0.01(+0.29%) |
May 21, 2007 | 3.215 | 3.239 | 3.162 | 3.201 | 1,090,133 | -0.04(-1.15%) |
May 18, 2007 | 3.222 | 3.282 | 3.220 | 3.239 | 264,096 | +0.03(+0.99%) |
May 17, 2007 | 3.233 | 3.237 | 3.205 | 3.207 | 216,955 | -0.03(-1.07%) |
May 16, 2007 | 3.231 | 3.265 | 3.224 | 3.242 | 308,558 | +0.00(+0.04%) |
May 15, 2007 | 3.194 | 3.250 | 3.194 | 3.241 | 156,422 | +0.07(+2.06%) |
May 14, 2007 | 3.211 | 3.256 | 3.164 | 3.175 | 249,632 | -0.01(-0.47%) |
May 11, 2007 | 3.175 | 3.239 | 3.164 | 3.190 | 482,658 | +0.02(+0.77%) |
May 10, 2007 | 3.211 | 3.241 | 3.166 | 3.166 | 295,702 | -0.07(-2.25%) |
May 09, 2007 | 3.192 | 3.239 | 3.136 | 3.239 | 312,308 | +0.00(+0.06%) |
May 08, 2007 | 3.220 | 3.256 | 3.218 | 3.237 | 286,059 | -0.06(-1.85%) |
May 07, 2007 | 3.319 | 3.327 | 3.228 | 3.298 | 433,910 | -0.01(-0.30%) |
May 04, 2007 | 3.321 | 3.321 | 3.297 | 3.308 | 199,813 | +0.01(+0.17%) |
May 03, 2007 | 3.256 | 3.315 | 3.256 | 3.302 | 592,475 | +0.04(+1.09%) |
May 02, 2007 | 3.267 | 3.269 | 3.203 | 3.267 | 205,170 | +0.04(+1.39%) |
May 01, 2007 | 3.229 | 3.267 | 3.032 | 3.222 | 2,085,664 | -0.09(-2.65%) |
Apr 30, 2007 | 3.340 | 3.340 | 3.299 | 3.310 | 234,633 | -0.03(-0.89%) |
Apr 27, 2007 | 3.341 | 3.341 | 3.285 | 3.340 | 148,922 | -0.01(-0.17%) |
Apr 26, 2007 | 3.356 | 3.360 | 3.332 | 3.345 | 374,448 | -0.00(-0.11%) |
Apr 25, 2007 | 3.313 | 3.349 | 3.302 | 3.349 | 325,165 | +0.06(+1.70%) |
Apr 24, 2007 | 3.295 | 3.313 | 3.254 | 3.293 | 258,203 | -0.00(-0.06%) |
Apr 23, 2007 | 3.285 | 3.321 | 3.285 | 3.295 | 126,959 | -0.03(-0.90%) |
Apr 20, 2007 | 3.304 | 3.336 | 3.276 | 3.325 | 241,061 | +0.06(+1.89%) |
Apr 19, 2007 | 3.229 | 3.271 | 3.159 | 3.263 | 433,375 | -0.04(-1.24%) |
Apr 18, 2007 | 3.299 | 3.308 | 3.276 | 3.304 | 164,993 | -0.02(-0.56%) |
Apr 17, 2007 | 3.336 | 3.340 | 3.304 | 3.323 | 260,882 | -0.01(-0.28%) |
Apr 16, 2007 | 3.325 | 3.336 | 3.295 | 3.332 | 854,429 | +0.07(+2.18%) |
Apr 13, 2007 | 3.224 | 3.271 | 3.222 | 3.261 | 294,095 | +0.04(+1.28%) |
Apr 12, 2007 | 3.172 | 3.220 | 3.157 | 3.220 | 191,242 | +0.03(+0.82%) |
Apr 11, 2007 | 3.213 | 3.218 | 3.168 | 3.194 | 304,273 | -0.01(-0.29%) |
Apr 10, 2007 | 3.175 | 3.205 | 3.172 | 3.203 | 413,018 | +0.03(+1.00%) |
Apr 09, 2007 | 3.170 | 3.207 | 3.159 | 3.172 | 364,806 | +0.02(+0.53%) |
Apr 05, 2007 | 3.134 | 3.172 | 3.134 | 3.155 | 523,371 | +0.02(+0.78%) |
Apr 04, 2007 | 3.119 | 3.145 | 3.119 | 3.131 | 726,398 | +0.01(+0.48%) |
Apr 03, 2007 | 3.080 | 3.136 | 3.080 | 3.116 | 269,453 | +0.04(+1.40%) |
Apr 02, 2007 | 3.078 | 3.078 | 3.026 | 3.073 | 368,020 | -0.00(-0.12%) |
Mar 30, 2007 | 3.067 | 3.078 | 3.056 | 3.076 | 113,566 | +0.01(+0.30%) |
Mar 29, 2007 | 3.058 | 3.071 | 3.028 | 3.067 | 214,812 | +0.01(+0.18%) |
Mar 28, 2007 | 2.959 | 3.063 | 2.959 | 3.061 | 305,880 | -0.01(-0.30%) |
Mar 27, 2007 | 3.076 | 3.076 | 3.022 | 3.071 | 248,561 | +0.00(+0.06%) |
Mar 26, 2007 | 3.071 | 3.073 | 3.023 | 3.069 | 220,705 | +0.01(+0.31%) |
Mar 23, 2007 | 3.033 | 3.061 | 3.030 | 3.060 | 276,417 | +0.03(+0.99%) |
Mar 22, 2007 | 3.013 | 3.033 | 3.005 | 3.030 | 241,597 | +0.01(+0.18%) |
Mar 21, 2007 | 2.972 | 3.024 | 2.935 | 3.024 | 261,417 | +0.06(+1.95%) |
Mar 20, 2007 | 2.933 | 2.966 | 2.931 | 2.966 | 170,350 | +0.03(+1.15%) |
Mar 19, 2007 | 2.925 | 2.959 | 2.910 | 2.933 | 243,204 | +0.02(+0.77%) |
Mar 16, 2007 | 2.852 | 2.912 | 2.852 | 2.910 | 309,094 | +0.05(+1.63%) |
Mar 15, 2007 | 2.813 | 2.865 | 2.813 | 2.864 | 341,236 | +0.03(+1.19%) |
Mar 14, 2007 | 2.787 | 2.836 | 2.763 | 2.830 | 646,045 | +0.00(+0.07%) |
Mar 13, 2007 | 2.912 | 2.899 | 2.828 | 2.828 | 229,276 | -0.08(-2.88%) |
Mar 12, 2007 | 2.903 | 2.914 | 2.881 | 2.912 | 109,281 | -0.01(-0.26%) |
Mar 09, 2007 | 2.931 | 2.931 | 2.890 | 2.920 | 192,313 | +0.03(+0.90%) |
Mar 08, 2007 | 2.845 | 2.912 | 2.845 | 2.893 | 246,954 | +0.07(+2.58%) |
Mar 07, 2007 | 2.781 | 2.854 | 2.780 | 2.821 | 243,204 | +0.01(+0.47%) |
Mar 06, 2007 | 2.718 | 2.808 | 2.718 | 2.808 | 491,229 | +0.07(+2.45%) |
Mar 05, 2007 | 2.744 | 2.744 | 2.668 | 2.740 | 689,436 | -0.03(-0.94%) |
Mar 02, 2007 | 2.767 | 2.795 | 2.729 | 2.767 | 879,606 | -0.04(-1.33%) |
Mar 01, 2007 | 2.847 | 2.847 | 2.737 | 2.804 | 585,511 | -0.10(-3.41%) |
Feb 28, 2007 | 2.875 | 2.903 | 2.849 | 2.903 | 321,415 | +0.01(+0.39%) |
Feb 27, 2007 | 2.977 | 2.987 | 2.763 | 2.892 | 1,896,886 | -0.17(-5.61%) |
Feb 26, 2007 | 3.048 | 3.078 | 3.048 | 3.063 | 217,491 | +0.01(+0.49%) |
Feb 23, 2007 | 3.078 | 3.078 | 3.024 | 3.048 | 181,064 | +0.00(+0.00%) |
Feb 22, 2007 | 3.047 | 3.050 | 3.024 | 3.048 | 258,739 | +0.01(+0.18%) |
Feb 21, 2007 | 3.043 | 3.048 | 3.019 | 3.043 | 441,946 | -0.00(-0.12%) |
Feb 20, 2007 | 3.007 | 3.048 | 2.987 | 3.047 | 605,332 | +0.04(+1.49%) |
Feb 16, 2007 | 3.015 | 3.015 | 2.977 | 3.002 | 358,913 | -0.00(-0.12%) |
Feb 15, 2007 | 3.009 | 3.015 | 2.987 | 3.005 | 122,137 | -0.01(-0.19%) |
Feb 14, 2007 | 2.964 | 3.013 | 2.964 | 3.011 | 252,932 | +0.05(+1.57%) |
Feb 13, 2007 | 2.920 | 2.964 | 2.920 | 2.964 | 221,240 | +0.02(+0.70%) |
Feb 12, 2007 | 2.931 | 2.977 | 2.884 | 2.944 | 443,017 | -0.00(-0.06%) |
Feb 09, 2007 | 2.940 | 2.963 | 2.918 | 2.946 | 364,806 | +0.01(+0.25%) |
Feb 08, 2007 | 2.929 | 2.938 | 2.916 | 2.938 | 109,816 | -0.01(-0.32%) |
Feb 07, 2007 | 2.916 | 2.948 | 2.916 | 2.948 | 192,849 | +0.02(+0.83%) |
Feb 06, 2007 | 2.931 | 2.933 | 2.914 | 2.923 | 205,170 | +0.01(+0.38%) |
Feb 05, 2007 | 2.912 | 2.914 | 2.880 | 2.912 | 150,529 | +0.01(+0.32%) |
Feb 02, 2007 | 2.890 | 2.908 | 2.880 | 2.903 | 151,600 | +0.03(+0.97%) |
Feb 01, 2007 | 2.865 | 2.892 | 2.860 | 2.875 | 296,773 | +0.01(+0.52%) |
Jan 31, 2007 | 2.832 | 2.860 | 2.819 | 2.860 | 163,386 | +0.01(+0.52%) |
Jan 30, 2007 | 2.809 | 2.845 | 2.808 | 2.845 | 208,920 | +0.04(+1.40%) |
Jan 29, 2007 | 2.793 | 2.811 | 2.781 | 2.806 | 173,564 | +0.02(+0.74%) |
Jan 26, 2007 | 2.770 | 2.789 | 2.770 | 2.785 | 155,350 | -0.00(-0.13%) |
Jan 25, 2007 | 2.793 | 2.806 | 2.778 | 2.789 | 198,741 | -0.01(-0.40%) |
Jan 24, 2007 | 2.780 | 2.800 | 2.780 | 2.800 | 191,242 | +0.02(+0.74%) |
Jan 23, 2007 | 2.748 | 2.789 | 2.748 | 2.780 | 168,207 | +0.02(+0.88%) |
Jan 22, 2007 | 2.752 | 2.768 | 2.733 | 2.755 | 145,708 | -0.01(-0.54%) |
Jan 19, 2007 | 2.722 | 2.774 | 2.722 | 2.770 | 286,595 | +0.03(+1.16%) |
Jan 18, 2007 | 2.742 | 2.752 | 2.735 | 2.739 | 149,993 | +0.00(+0.00%) |
Jan 17, 2007 | 2.718 | 2.744 | 2.718 | 2.739 | 344,450 | -0.00(-0.07%) |
Jan 16, 2007 | 2.707 | 2.746 | 2.697 | 2.740 | 436,053 | -0.00(-0.14%) |
Jan 12, 2007 | 2.703 | 2.746 | 2.703 | 2.744 | 119,995 | +0.02(+0.62%) |
Jan 11, 2007 | 2.684 | 2.735 | 2.684 | 2.727 | 158,029 | +0.04(+1.67%) |
Jan 10, 2007 | 2.688 | 2.696 | 2.658 | 2.683 | 325,700 | -0.04(-1.31%) |
Jan 09, 2007 | 2.716 | 2.739 | 2.716 | 2.718 | 186,956 | -0.00(-0.14%) |
Jan 08, 2007 | 2.716 | 2.727 | 2.694 | 2.722 | 197,670 | +0.01(+0.41%) |
Jan 05, 2007 | 2.725 | 2.725 | 2.668 | 2.711 | 419,982 | -0.04(-1.36%) |
Jan 04, 2007 | 2.735 | 2.753 | 2.712 | 2.748 | 365,877 | +0.02(+0.62%) |
Jan 03, 2007 | 2.744 | 2.763 | 2.718 | 2.731 | 963,174 | +0.03(+1.10%) |
Dec 29, 2006 | 2.707 | 2.707 | 2.690 | 2.701 | 157,493 | +0.01(+0.49%) |
Dec 28, 2006 | 2.707 | 2.707 | 2.688 | 2.688 | 93,210 | +0.00(+0.00%) |
Dec 27, 2006 | 2.679 | 2.703 | 2.679 | 2.688 | 146,244 | +0.01(+0.49%) |
Dec 26, 2006 | 2.651 | 2.677 | 2.651 | 2.675 | 39,105 | +0.02(+0.92%) |
Dec 22, 2006 | 2.662 | 2.662 | 2.632 | 2.651 | 197,670 | -0.01(-0.35%) |
Dec 21, 2006 | 2.651 | 2.664 | 2.645 | 2.660 | 175,171 | +0.00(+0.07%) |
Dec 20, 2006 | 2.634 | 2.671 | 2.634 | 2.658 | 210,527 | -0.00(-0.07%) |
Dec 19, 2006 | 2.641 | 2.666 | 2.615 | 2.660 | 271,596 | -0.02(-0.70%) |
Dec 18, 2006 | 2.653 | 2.686 | 2.653 | 2.679 | 175,707 | +0.03(+1.20%) |
Dec 15, 2006 | 2.660 | 2.679 | 2.645 | 2.647 | 193,384 | +0.01(+0.28%) |
Dec 14, 2006 | 2.632 | 2.662 | 2.632 | 2.640 | 172,492 | -0.00(-0.07%) |
Dec 13, 2006 | 2.632 | 2.651 | 2.632 | 2.641 | 155,350 | +0.01(+0.28%) |
Dec 12, 2006 | 2.632 | 2.655 | 2.621 | 2.634 | 78,211 | -0.01(-0.49%) |
Dec 11, 2006 | 2.632 | 2.657 | 2.632 | 2.647 | 223,383 | +0.02(+0.93%) |
Dec 08, 2006 | 2.645 | 2.645 | 2.617 | 2.623 | 167,671 | -0.01(-0.21%) |
Dec 07, 2006 | 2.610 | 2.641 | 2.604 | 2.628 | 197,134 | +0.02(+0.93%) |
Dec 06, 2006 | 2.599 | 2.604 | 2.563 | 2.604 | 304,808 | -0.01(-0.21%) |
Dec 05, 2006 | 2.572 | 2.610 | 2.572 | 2.610 | 761,754 | +0.02(+0.72%) |
Dec 04, 2006 | 2.539 | 2.591 | 2.539 | 2.591 | 170,350 | +0.04(+1.54%) |
Dec 01, 2006 | 2.557 | 2.567 | 2.541 | 2.552 | 96,424 | +0.00(+0.07%) |
Nov 30, 2006 | 2.539 | 2.557 | 2.539 | 2.550 | 113,031 | +0.01(+0.44%) |
Nov 29, 2006 | 2.529 | 2.539 | 2.524 | 2.539 | 183,206 | +0.02(+0.74%) |
Nov 28, 2006 | 2.475 | 2.533 | 2.475 | 2.520 | 177,314 | +0.01(+0.45%) |
Nov 27, 2006 | 2.529 | 2.539 | 2.501 | 2.509 | 141,422 | -0.03(-1.18%) |
Nov 24, 2006 | 2.535 | 2.539 | 2.529 | 2.539 | 198,741 | +0.00(+0.07%) |
Nov 22, 2006 | 2.539 | 2.542 | 2.520 | 2.537 | 357,842 | +0.01(+0.44%) |
Nov 21, 2006 | 2.526 | 2.528 | 2.503 | 2.526 | 220,169 | +0.01(+0.37%) |
Nov 20, 2006 | 2.531 | 2.531 | 2.505 | 2.516 | 73,389 | -0.01(-0.22%) |
Nov 17, 2006 | 2.522 | 2.524 | 2.501 | 2.522 | 116,780 | -0.01(-0.22%) |
Nov 16, 2006 | 2.513 | 2.539 | 2.513 | 2.528 | 235,168 | -0.00(-0.15%) |
Nov 15, 2006 | 2.526 | 2.537 | 2.522 | 2.531 | 231,419 | +0.01(+0.22%) |
Nov 14, 2006 | 2.533 | 2.533 | 2.524 | 2.526 | 263,024 | +0.00(+0.00%) |
Nov 13, 2006 | 2.533 | 2.576 | 2.522 | 2.526 | 146,779 | +0.00(+0.15%) |
Nov 10, 2006 | 2.494 | 2.529 | 2.494 | 2.522 | 111,424 | +0.01(+0.45%) |
Nov 09, 2006 | 2.518 | 2.520 | 2.505 | 2.511 | 103,388 | +0.00(+0.15%) |
Nov 08, 2006 | 2.479 | 2.518 | 2.475 | 2.507 | 163,386 | +0.01(+0.52%) |
Nov 07, 2006 | 2.472 | 2.505 | 2.472 | 2.494 | 264,096 | +0.01(+0.30%) |
Nov 06, 2006 | 2.444 | 2.513 | 2.444 | 2.486 | 115,709 | +0.06(+2.54%) |
Nov 03, 2006 | 2.440 | 2.445 | 2.425 | 2.425 | 43,926 | -0.01(-0.23%) |
Nov 02, 2006 | 2.436 | 2.445 | 2.425 | 2.430 | 36,427 | -0.02(-0.69%) |
Nov 01, 2006 | 2.455 | 2.455 | 2.445 | 2.447 | 39,641 | +0.01(+0.23%) |
Oct 31, 2006 | 2.427 | 2.444 | 2.412 | 2.442 | 102,852 | +0.01(+0.31%) |
Oct 30, 2006 | 2.417 | 2.445 | 2.417 | 2.434 | 167,136 | -0.00(-0.08%) |
Oct 27, 2006 | 2.464 | 2.464 | 2.434 | 2.436 | 86,246 | -0.03(-1.14%) |
Oct 26, 2006 | 2.427 | 2.464 | 2.427 | 2.464 | 236,240 | +0.02(+0.76%) |
Oct 25, 2006 | 2.412 | 2.457 | 2.412 | 2.445 | 123,744 | +0.03(+1.24%) |
Oct 24, 2006 | 2.395 | 2.416 | 2.395 | 2.416 | 105,531 | +0.01(+0.39%) |
Oct 23, 2006 | 2.410 | 2.416 | 2.399 | 2.406 | 305,880 | -0.01(-0.39%) |
Oct 20, 2006 | 2.393 | 2.416 | 2.390 | 2.416 | 196,063 | +0.03(+1.17%) |
Oct 19, 2006 | 2.384 | 2.389 | 2.375 | 2.388 | 142,494 | +0.01(+0.63%) |
Oct 18, 2006 | 2.358 | 2.388 | 2.358 | 2.373 | 141,422 | +0.02(+0.79%) |
Oct 17, 2006 | 2.367 | 2.374 | 2.352 | 2.354 | 354,092 | -0.04(-1.56%) |
Oct 16, 2006 | 2.374 | 2.399 | 2.374 | 2.391 | 203,563 | +0.02(+0.71%) |
Oct 13, 2006 | 2.380 | 2.389 | 2.371 | 2.374 | 234,097 | -0.02(-1.01%) |
Oct 12, 2006 | 2.376 | 2.399 | 2.376 | 2.399 | 143,029 | +0.04(+1.66%) |
Oct 11, 2006 | 2.365 | 2.397 | 2.360 | 2.360 | 163,921 | -0.01(-0.63%) |
Oct 10, 2006 | 2.369 | 2.384 | 2.369 | 2.374 | 66,425 | +0.01(+0.32%) |
Oct 09, 2006 | 2.367 | 2.399 | 2.350 | 2.367 | 59,997 | -0.00(-0.08%) |
Oct 06, 2006 | 2.376 | 2.389 | 2.365 | 2.369 | 88,389 | -0.03(-1.09%) |
Oct 05, 2006 | 2.384 | 2.397 | 2.384 | 2.395 | 90,532 | -0.00(-0.16%) |
Oct 04, 2006 | 2.360 | 2.402 | 2.360 | 2.399 | 277,488 | +0.02(+0.86%) |
Oct 03, 2006 | 2.345 | 2.380 | 2.345 | 2.378 | 167,136 | +0.01(+0.39%) |
Oct 02, 2006 | 2.361 | 2.380 | 2.361 | 2.369 | 83,032 | -0.01(-0.31%) |
Sep 29, 2006 | 2.360 | 2.376 | 2.360 | 2.376 | 63,747 | +0.03(+1.11%) |
Sep 28, 2006 | 2.350 | 2.360 | 2.337 | 2.350 | 175,707 | +0.00(+0.16%) |
Sep 27, 2006 | 2.348 | 2.352 | 2.335 | 2.346 | 43,926 | +0.01(+0.40%) |
Sep 26, 2006 | 2.333 | 2.343 | 2.330 | 2.337 | 95,888 | +0.00(+0.16%) |
Sep 25, 2006 | 2.324 | 2.333 | 2.302 | 2.333 | 125,887 | +0.04(+1.71%) |
Sep 22, 2006 | 2.302 | 2.302 | 2.287 | 2.294 | 213,205 | -0.04(-1.68%) |
Sep 21, 2006 | 2.322 | 2.339 | 2.315 | 2.333 | 126,423 | +0.01(+0.56%) |
Sep 20, 2006 | 2.311 | 2.348 | 2.311 | 2.320 | 149,458 | +0.03(+1.30%) |
Sep 19, 2006 | 2.302 | 2.326 | 2.287 | 2.290 | 136,065 | -0.03(-1.13%) |
Sep 18, 2006 | 2.313 | 2.328 | 2.292 | 2.317 | 102,852 | +0.01(+0.40%) |
Sep 15, 2006 | 2.313 | 2.318 | 2.302 | 2.307 | 93,746 | -0.01(-0.32%) |
Sep 14, 2006 | 2.305 | 2.330 | 2.296 | 2.315 | 139,280 | +0.00(+0.00%) |
Sep 13, 2006 | 2.296 | 2.317 | 2.296 | 2.315 | 81,425 | +0.00(+0.08%) |
Sep 12, 2006 | 2.333 | 2.333 | 2.270 | 2.313 | 107,138 | +0.04(+1.63%) |
Sep 11, 2006 | 2.276 | 2.335 | 2.266 | 2.276 | 169,278 | -0.01(-0.23%) |
Sep 08, 2006 | 2.268 | 2.285 | 2.261 | 2.281 | 173,028 | +0.01(+0.49%) |
Sep 07, 2006 | 2.268 | 2.277 | 2.259 | 2.270 | 131,244 | -0.02(-0.73%) |
Sep 06, 2006 | 2.287 | 2.289 | 2.277 | 2.287 | 449,445 | -0.01(-0.57%) |
Sep 05, 2006 | 2.290 | 2.309 | 2.290 | 2.300 | 228,204 | +0.00(+0.08%) |