Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.896 | 2.943 | 2.892 | 2.935 | 9,255,017 | +0.02(+0.67%) |
May 30, 2007 | 2.827 | 2.925 | 2.827 | 2.915 | 12,923,963 | +0.02(+0.62%) |
May 29, 2007 | 2.863 | 2.923 | 2.863 | 2.897 | 12,973,010 | +0.09(+3.13%) |
May 25, 2007 | 2.782 | 2.861 | 2.782 | 2.809 | 3,865,504 | +0.01(+0.46%) |
May 24, 2007 | 2.850 | 2.861 | 2.759 | 2.796 | 6,620,552 | -0.07(-2.55%) |
May 23, 2007 | 2.910 | 2.926 | 2.852 | 2.869 | 5,372,376 | -0.05(-1.84%) |
May 22, 2007 | 2.897 | 2.935 | 2.863 | 2.923 | 13,487,443 | -0.05(-1.69%) |
May 21, 2007 | 2.926 | 2.991 | 2.926 | 2.974 | 16,641,193 | +0.07(+2.58%) |
May 18, 2007 | 2.920 | 2.936 | 2.879 | 2.899 | 6,127,445 | +0.02(+0.68%) |
May 17, 2007 | 2.869 | 2.886 | 2.850 | 2.879 | 2,779,872 | +0.00(+0.06%) |
May 16, 2007 | 2.902 | 2.910 | 2.869 | 2.878 | 3,161,377 | -0.01(-0.45%) |
May 15, 2007 | 2.930 | 2.933 | 2.889 | 2.891 | 2,633,567 | -0.03(-0.95%) |
May 14, 2007 | 2.956 | 2.956 | 2.902 | 2.918 | 3,700,370 | -0.01(-0.44%) |
May 11, 2007 | 2.902 | 2.972 | 2.887 | 2.931 | 4,901,111 | +0.04(+1.24%) |
May 10, 2007 | 2.917 | 2.941 | 2.879 | 2.896 | 2,550,837 | -0.03(-1.06%) |
May 09, 2007 | 2.876 | 2.969 | 2.853 | 2.926 | 4,661,686 | +0.03(+1.01%) |
May 08, 2007 | 2.892 | 2.925 | 2.876 | 2.897 | 2,072,473 | +0.00(+0.17%) |
May 07, 2007 | 2.941 | 2.941 | 2.879 | 2.892 | 2,484,530 | -0.02(-0.61%) |
May 04, 2007 | 2.926 | 2.948 | 2.907 | 2.910 | 2,623,399 | +0.00(+0.00%) |
May 03, 2007 | 2.904 | 2.944 | 2.884 | 2.910 | 3,649,742 | +0.00(+0.17%) |
May 02, 2007 | 2.910 | 2.930 | 2.884 | 2.905 | 4,105,544 | -0.02(-0.67%) |
May 01, 2007 | 2.928 | 2.961 | 2.865 | 2.925 | 7,582,015 | -0.01(-0.50%) |
Apr 30, 2007 | 3.039 | 3.048 | 2.920 | 2.939 | 11,686,040 | -0.17(-5.39%) |
Apr 27, 2007 | 3.126 | 3.177 | 3.100 | 3.107 | 7,576,479 | -0.01(-0.21%) |
Apr 26, 2007 | 3.024 | 3.125 | 3.014 | 3.113 | 11,687,818 | +0.09(+3.07%) |
Apr 25, 2007 | 2.951 | 3.037 | 2.951 | 3.021 | 6,634,760 | +0.07(+2.37%) |
Apr 24, 2007 | 2.965 | 3.006 | 2.935 | 2.951 | 3,177,437 | -0.02(-0.82%) |
Apr 23, 2007 | 3.008 | 3.023 | 2.962 | 2.975 | 4,309,060 | -0.03(-1.13%) |
Apr 20, 2007 | 3.032 | 3.076 | 2.977 | 3.009 | 3,891,430 | -0.01(-0.32%) |
Apr 19, 2007 | 2.991 | 3.068 | 2.991 | 3.019 | 6,397,919 | -0.03(-1.07%) |
Apr 18, 2007 | 2.970 | 3.073 | 2.939 | 3.052 | 12,007,106 | +0.10(+3.47%) |
Apr 17, 2007 | 3.004 | 3.040 | 2.943 | 2.949 | 10,293,582 | +0.07(+2.31%) |
Apr 16, 2007 | 2.817 | 2.936 | 2.817 | 2.882 | 5,033,202 | +0.07(+2.31%) |
Apr 13, 2007 | 2.804 | 2.830 | 2.796 | 2.817 | 2,080,260 | -0.01(-0.23%) |
Apr 12, 2007 | 2.765 | 2.834 | 2.765 | 2.824 | 3,971,152 | +0.05(+1.88%) |
Apr 11, 2007 | 2.774 | 2.798 | 2.752 | 2.772 | 5,133,357 | -0.00(-0.06%) |
Apr 10, 2007 | 2.811 | 2.845 | 2.746 | 2.774 | 8,679,075 | -0.05(-1.61%) |
Apr 09, 2007 | 2.809 | 2.845 | 2.803 | 2.819 | 4,514,420 | +0.01(+0.46%) |
Apr 05, 2007 | 2.813 | 2.848 | 2.790 | 2.806 | 4,377,987 | -0.01(-0.40%) |
Apr 04, 2007 | 2.869 | 2.869 | 2.808 | 2.817 | 6,791,861 | -0.04(-1.25%) |
Apr 03, 2007 | 2.886 | 2.917 | 2.839 | 2.853 | 6,996,466 | -0.02(-0.62%) |
Apr 02, 2007 | 2.917 | 2.918 | 2.801 | 2.871 | 7,712,476 | -0.01(-0.45%) |
Mar 30, 2007 | 2.887 | 2.936 | 2.873 | 2.884 | 4,879,306 | +0.01(+0.40%) |
Mar 29, 2007 | 2.922 | 2.925 | 2.847 | 2.873 | 3,958,352 | -0.04(-1.39%) |
Mar 28, 2007 | 2.941 | 2.941 | 2.881 | 2.913 | 5,390,177 | -0.04(-1.43%) |
Mar 27, 2007 | 2.964 | 2.985 | 2.944 | 2.956 | 2,835,913 | -0.00(-0.16%) |
Mar 26, 2007 | 2.951 | 2.982 | 2.926 | 2.961 | 3,077,103 | +0.00(+0.00%) |
Mar 23, 2007 | 2.961 | 3.000 | 2.938 | 2.961 | 5,845,542 | +0.01(+0.50%) |
Mar 22, 2007 | 3.021 | 3.043 | 2.941 | 2.946 | 8,493,810 | -0.06(-1.89%) |
Mar 21, 2007 | 2.977 | 3.019 | 2.959 | 3.003 | 8,070,312 | +0.04(+1.48%) |
Mar 20, 2007 | 2.982 | 2.982 | 2.926 | 2.959 | 4,422,618 | -0.00(-0.16%) |
Mar 19, 2007 | 2.983 | 3.026 | 2.946 | 2.964 | 3,678,073 | +0.01(+0.50%) |
Mar 16, 2007 | 2.959 | 2.997 | 2.923 | 2.949 | 5,061,268 | -0.01(-0.44%) |
Mar 15, 2007 | 2.980 | 3.017 | 2.952 | 2.962 | 5,345,484 | +0.00(+0.11%) |
Mar 14, 2007 | 2.980 | 3.009 | 2.913 | 2.959 | 7,349,252 | -0.02(-0.65%) |
Mar 13, 2007 | 3.052 | 3.074 | 2.975 | 2.978 | 5,081,449 | -0.07(-2.40%) |
Mar 12, 2007 | 3.069 | 3.089 | 3.009 | 3.052 | 6,709,285 | +0.05(+1.73%) |
Mar 09, 2007 | 3.060 | 3.094 | 2.933 | 3.000 | 13,053,772 | -0.07(-2.43%) |
Mar 08, 2007 | 3.126 | 3.164 | 3.058 | 3.074 | 7,875,180 | -0.03(-0.99%) |
Mar 07, 2007 | 3.230 | 3.245 | 3.097 | 3.105 | 9,585,906 | -0.12(-3.73%) |
Mar 06, 2007 | 3.156 | 3.234 | 3.151 | 3.226 | 7,290,615 | +0.12(+3.71%) |
Mar 05, 2007 | 3.211 | 3.213 | 3.099 | 3.110 | 8,683,707 | -0.13(-3.92%) |
Mar 02, 2007 | 3.263 | 3.330 | 3.213 | 3.237 | 4,276,460 | -0.05(-1.44%) |
Mar 01, 2007 | 3.258 | 3.330 | 3.180 | 3.284 | 4,250,884 | -0.03(-0.98%) |
Feb 28, 2007 | 3.315 | 3.367 | 3.268 | 3.317 | 7,563,691 | +0.05(+1.49%) |
Feb 27, 2007 | 3.365 | 3.453 | 3.200 | 3.268 | 21,269,178 | -0.28(-7.88%) |
Feb 26, 2007 | 3.463 | 3.554 | 3.456 | 3.547 | 18,143,280 | +0.09(+2.63%) |
Feb 23, 2007 | 3.455 | 3.473 | 3.351 | 3.456 | 9,041,494 | +0.01(+0.19%) |
Feb 22, 2007 | 3.443 | 3.476 | 3.411 | 3.450 | 4,179,207 | +0.01(+0.19%) |
Feb 21, 2007 | 3.398 | 3.460 | 3.373 | 3.443 | 5,305,343 | +0.03(+1.00%) |
Feb 20, 2007 | 3.323 | 3.448 | 3.294 | 3.409 | 11,108,770 | +0.15(+4.59%) |
Feb 16, 2007 | 3.191 | 3.268 | 3.191 | 3.260 | 7,735,560 | +0.06(+1.78%) |
Feb 15, 2007 | 3.187 | 3.222 | 3.151 | 3.203 | 4,203,221 | +0.01(+0.46%) |
Feb 14, 2007 | 3.211 | 3.243 | 3.178 | 3.188 | 3,542,777 | +0.04(+1.13%) |
Feb 13, 2007 | 3.213 | 3.243 | 3.108 | 3.152 | 4,376,806 | +0.01(+0.47%) |
Feb 12, 2007 | 3.170 | 3.258 | 3.115 | 3.138 | 5,958,516 | -0.03(-0.82%) |
Feb 09, 2007 | 3.258 | 3.310 | 3.159 | 3.164 | 9,949,333 | -0.09(-2.75%) |
Feb 08, 2007 | 3.266 | 3.349 | 3.219 | 3.253 | 8,930,427 | +0.00(+0.10%) |
Feb 07, 2007 | 3.261 | 3.317 | 3.245 | 3.250 | 13,582,370 | -0.02(-0.74%) |
Feb 06, 2007 | 3.269 | 3.295 | 3.229 | 3.274 | 4,107,322 | -0.04(-1.08%) |
Feb 05, 2007 | 3.300 | 3.323 | 3.239 | 3.310 | 6,359,790 | +0.01(+0.34%) |
Feb 02, 2007 | 3.211 | 3.323 | 3.190 | 3.299 | 7,862,171 | +0.03(+0.89%) |
Feb 01, 2007 | 3.304 | 3.319 | 3.187 | 3.269 | 5,641,399 | -0.05(-1.61%) |
Jan 31, 2007 | 3.265 | 3.334 | 3.252 | 3.323 | 4,475,344 | +0.03(+0.89%) |
Jan 30, 2007 | 3.299 | 3.317 | 3.261 | 3.294 | 4,361,139 | -0.02(-0.69%) |
Jan 29, 2007 | 3.333 | 3.461 | 3.312 | 3.317 | 13,235,328 | -0.01(-0.20%) |
Jan 26, 2007 | 3.284 | 3.339 | 3.282 | 3.323 | 3,944,008 | +0.04(+1.34%) |
Jan 25, 2007 | 3.362 | 3.390 | 3.263 | 3.279 | 7,630,269 | -0.07(-2.09%) |
Jan 24, 2007 | 3.154 | 3.359 | 3.141 | 3.349 | 18,669,116 | +0.19(+6.08%) |
Jan 23, 2007 | 3.081 | 3.178 | 3.081 | 3.157 | 8,204,187 | +0.06(+2.00%) |
Jan 22, 2007 | 3.154 | 3.159 | 3.054 | 3.095 | 14,286,687 | -0.03(-0.89%) |
Jan 19, 2007 | 3.068 | 3.146 | 3.065 | 3.123 | 7,376,691 | +0.02(+0.79%) |
Jan 18, 2007 | 3.115 | 3.117 | 3.063 | 3.099 | 8,049,897 | +0.01(+0.21%) |
Jan 17, 2007 | 3.089 | 3.146 | 3.073 | 3.092 | 8,983,257 | +0.01(+0.42%) |
Jan 16, 2007 | 2.991 | 3.121 | 2.991 | 3.079 | 9,422,765 | +0.08(+2.77%) |
Jan 12, 2007 | 2.991 | 3.008 | 2.972 | 2.996 | 4,713,766 | +0.00(+0.05%) |
Jan 11, 2007 | 3.037 | 3.061 | 2.974 | 2.995 | 6,971,726 | -0.02(-0.54%) |
Jan 10, 2007 | 3.017 | 3.047 | 2.962 | 3.011 | 5,879,144 | -0.03(-0.91%) |
Jan 09, 2007 | 3.048 | 3.105 | 3.013 | 3.039 | 3,924,319 | -0.01(-0.21%) |
Jan 08, 2007 | 3.113 | 3.117 | 3.040 | 3.045 | 6,747,513 | -0.06(-1.94%) |
Jan 05, 2007 | 3.204 | 3.204 | 3.089 | 3.105 | 5,338,367 | -0.09(-2.85%) |
Jan 04, 2007 | 3.200 | 3.211 | 3.063 | 3.196 | 8,445,113 | +0.02(+0.56%) |
Jan 03, 2007 | 3.040 | 3.221 | 3.040 | 3.178 | 24,195,910 | +0.14(+4.60%) |
Dec 29, 2006 | 2.969 | 3.043 | 2.969 | 3.039 | 5,426,658 | +0.03(+1.03%) |
Dec 28, 2006 | 3.027 | 3.060 | 2.978 | 3.008 | 6,126,184 | -0.01(-0.32%) |
Dec 27, 2006 | 2.944 | 3.048 | 2.861 | 3.017 | 18,977,842 | +0.11(+3.69%) |
Dec 26, 2006 | 2.912 | 2.948 | 2.879 | 2.910 | 12,039,454 | +0.01(+0.45%) |
Dec 22, 2006 | 2.876 | 2.912 | 2.845 | 2.897 | 4,559,427 | +0.02(+0.68%) |
Dec 21, 2006 | 2.891 | 2.905 | 2.839 | 2.878 | 3,142,912 | +0.00(+0.06%) |
Dec 20, 2006 | 2.881 | 2.910 | 2.856 | 2.876 | 4,018,010 | -0.01(-0.34%) |
Dec 19, 2006 | 2.861 | 2.910 | 2.814 | 2.886 | 10,786,997 | +0.01(+0.34%) |
Dec 18, 2006 | 2.896 | 2.918 | 2.874 | 2.876 | 6,337,517 | -0.02(-0.56%) |
Dec 15, 2006 | 2.905 | 2.939 | 2.879 | 2.892 | 6,152,780 | +0.02(+0.79%) |
Dec 14, 2006 | 2.922 | 2.931 | 2.861 | 2.869 | 5,894,897 | -0.04(-1.29%) |
Dec 13, 2006 | 2.935 | 2.935 | 2.866 | 2.907 | 5,524,119 | -0.03(-1.00%) |
Dec 12, 2006 | 2.975 | 2.975 | 2.905 | 2.936 | 4,301,592 | -0.03(-0.88%) |
Dec 11, 2006 | 2.975 | 2.995 | 2.954 | 2.962 | 3,153,504 | -0.02(-0.60%) |
Dec 08, 2006 | 3.008 | 3.008 | 2.975 | 2.980 | 3,632,144 | -0.02(-0.60%) |
Dec 07, 2006 | 2.977 | 3.040 | 2.975 | 2.998 | 4,157,298 | -0.00(-0.11%) |
Dec 06, 2006 | 3.056 | 3.056 | 2.991 | 3.001 | 4,438,137 | -0.04(-1.28%) |
Dec 05, 2006 | 3.065 | 3.069 | 3.013 | 3.040 | 6,561,767 | -0.01(-0.32%) |
Dec 04, 2006 | 3.039 | 3.081 | 2.965 | 3.050 | 8,352,031 | +0.02(+0.81%) |
Dec 01, 2006 | 3.006 | 3.045 | 2.962 | 3.026 | 11,873,287 | +0.02(+0.81%) |
Nov 30, 2006 | 2.969 | 3.006 | 2.931 | 3.001 | 13,265,080 | +0.04(+1.21%) |
Nov 29, 2006 | 2.926 | 2.967 | 2.912 | 2.965 | 7,564,036 | +0.06(+1.96%) |
Nov 28, 2006 | 2.923 | 2.923 | 2.814 | 2.909 | 7,211,594 | -0.01(-0.28%) |
Nov 27, 2006 | 2.991 | 3.040 | 2.897 | 2.917 | 13,634,216 | -0.04(-1.21%) |
Nov 24, 2006 | 2.891 | 2.983 | 2.891 | 2.952 | 4,694,519 | +0.03(+1.00%) |
Nov 22, 2006 | 2.910 | 2.943 | 2.894 | 2.923 | 5,326,767 | +0.02(+0.73%) |
Nov 21, 2006 | 2.739 | 2.983 | 2.733 | 2.902 | 22,008,864 | +0.16(+5.87%) |
Nov 20, 2006 | 2.601 | 2.804 | 2.601 | 2.741 | 15,722,639 | +0.12(+4.46%) |
Nov 17, 2006 | 2.588 | 2.679 | 2.588 | 2.624 | 9,924,453 | +0.02(+0.87%) |
Nov 16, 2006 | 2.598 | 2.631 | 2.588 | 2.601 | 7,118,838 | +0.02(+0.63%) |
Nov 15, 2006 | 2.549 | 2.631 | 2.536 | 2.585 | 7,316,117 | +0.04(+1.40%) |
Nov 14, 2006 | 2.504 | 2.569 | 2.504 | 2.549 | 4,313,353 | +0.03(+1.03%) |
Nov 13, 2006 | 2.487 | 2.562 | 2.487 | 2.523 | 5,018,821 | +0.02(+0.91%) |
Nov 10, 2006 | 2.479 | 2.512 | 2.457 | 2.500 | 4,449,227 | +0.02(+0.85%) |
Nov 09, 2006 | 2.471 | 2.510 | 2.447 | 2.479 | 9,771,873 | +0.01(+0.59%) |
Nov 08, 2006 | 2.453 | 2.479 | 2.448 | 2.465 | 11,825,316 | -0.03(-1.17%) |
Nov 07, 2006 | 2.497 | 2.554 | 2.452 | 2.494 | 38,492,600 | -0.16(-6.01%) |
Nov 06, 2006 | 2.626 | 2.658 | 2.554 | 2.653 | 29,977,840 | +0.03(+1.18%) |
Nov 03, 2006 | 2.663 | 2.681 | 2.614 | 2.622 | 13,090,407 | -0.04(-1.47%) |
Nov 02, 2006 | 2.624 | 2.661 | 2.601 | 2.661 | 8,832,713 | +0.02(+0.74%) |
Nov 01, 2006 | 2.683 | 2.683 | 2.606 | 2.642 | 11,051,628 | -0.04(-1.51%) |
Oct 31, 2006 | 2.683 | 2.699 | 2.661 | 2.683 | 6,139,371 | -0.02(-0.60%) |
Oct 30, 2006 | 2.722 | 2.722 | 2.673 | 2.699 | 5,136,519 | -0.02(-0.60%) |
Oct 27, 2006 | 2.720 | 2.731 | 2.694 | 2.715 | 3,861,930 | -0.01(-0.36%) |
Oct 26, 2006 | 2.696 | 2.744 | 2.676 | 2.725 | 4,476,100 | +0.02(+0.60%) |
Oct 25, 2006 | 2.687 | 2.723 | 2.670 | 2.709 | 3,942,372 | -0.02(-0.83%) |
Oct 24, 2006 | 2.796 | 2.796 | 2.699 | 2.731 | 4,499,412 | -0.04(-1.41%) |
Oct 23, 2006 | 2.748 | 2.801 | 2.736 | 2.770 | 3,218,064 | +0.03(+0.95%) |
Oct 20, 2006 | 2.715 | 2.783 | 2.715 | 2.744 | 3,550,971 | +0.04(+1.32%) |
Oct 19, 2006 | 2.683 | 2.731 | 2.674 | 2.709 | 2,620,379 | +0.02(+0.66%) |
Oct 18, 2006 | 2.650 | 2.713 | 2.648 | 2.691 | 2,459,846 | +0.02(+0.91%) |
Oct 17, 2006 | 2.674 | 2.712 | 2.635 | 2.666 | 3,275,255 | -0.02(-0.67%) |
Oct 16, 2006 | 2.666 | 2.710 | 2.666 | 2.684 | 6,110,634 | -0.03(-0.96%) |
Oct 13, 2006 | 2.671 | 2.743 | 2.661 | 2.710 | 5,811,490 | +0.03(+1.09%) |
Oct 12, 2006 | 2.718 | 2.723 | 2.678 | 2.681 | 4,400,235 | -0.02(-0.66%) |
Oct 11, 2006 | 2.686 | 2.710 | 2.674 | 2.699 | 1,721,575 | -0.00(-0.18%) |
Oct 10, 2006 | 2.707 | 2.720 | 2.681 | 2.704 | 2,997,246 | -0.01(-0.42%) |
Oct 09, 2006 | 2.723 | 2.736 | 2.696 | 2.715 | 2,217,001 | -0.02(-0.89%) |
Oct 06, 2006 | 2.715 | 2.754 | 2.689 | 2.739 | 3,075,437 | +0.04(+1.38%) |
Oct 05, 2006 | 2.702 | 2.761 | 2.689 | 2.702 | 4,690,448 | +0.00(+0.00%) |
Oct 04, 2006 | 2.668 | 2.713 | 2.663 | 2.702 | 3,465,719 | +0.04(+1.34%) |
Oct 03, 2006 | 2.665 | 2.702 | 2.644 | 2.666 | 6,288,913 | -0.02(-0.61%) |
Oct 02, 2006 | 2.652 | 2.699 | 2.603 | 2.683 | 7,753,404 | +0.02(+0.86%) |
Sep 29, 2006 | 2.621 | 2.700 | 2.621 | 2.660 | 6,115,087 | +0.04(+1.36%) |
Sep 28, 2006 | 2.578 | 2.642 | 2.538 | 2.624 | 11,761,543 | +0.02(+0.75%) |
Sep 27, 2006 | 2.539 | 2.616 | 2.539 | 2.604 | 8,065,533 | +0.09(+3.42%) |
Sep 26, 2006 | 2.505 | 2.567 | 2.502 | 2.518 | 11,880,852 | -0.00(-0.13%) |
Sep 25, 2006 | 2.556 | 2.561 | 2.491 | 2.522 | 15,016,451 | -0.02(-0.96%) |
Sep 22, 2006 | 2.644 | 2.644 | 2.530 | 2.546 | 17,858,338 | -0.10(-3.75%) |
Sep 21, 2006 | 2.702 | 2.730 | 2.632 | 2.645 | 19,144,558 | -0.05(-1.99%) |
Sep 20, 2006 | 2.762 | 2.763 | 2.686 | 2.699 | 21,206,476 | -0.07(-2.41%) |
Sep 19, 2006 | 2.788 | 2.804 | 2.725 | 2.765 | 11,102,127 | -0.05(-1.79%) |
Sep 18, 2006 | 2.843 | 2.865 | 2.803 | 2.816 | 6,663,541 | -0.02(-0.57%) |
Sep 15, 2006 | 2.826 | 2.882 | 2.811 | 2.832 | 8,798,606 | +0.03(+1.10%) |
Sep 14, 2006 | 2.878 | 2.878 | 2.796 | 2.801 | 7,121,938 | -0.08(-2.66%) |
Sep 13, 2006 | 2.856 | 2.925 | 2.843 | 2.878 | 5,624,539 | +0.00(+0.17%) |
Sep 12, 2006 | 2.804 | 2.922 | 2.790 | 2.873 | 9,296,597 | +0.07(+2.43%) |
Sep 11, 2006 | 2.764 | 2.832 | 2.735 | 2.804 | 7,545,435 | +0.03(+1.11%) |
Sep 08, 2006 | 2.809 | 2.829 | 2.770 | 2.774 | 7,703,323 | -0.05(-1.84%) |
Sep 07, 2006 | 2.813 | 2.842 | 2.785 | 2.826 | 5,450,948 | -0.02(-0.57%) |
Sep 06, 2006 | 2.845 | 2.848 | 2.800 | 2.842 | 9,338,756 | -0.00(-0.17%) |
Sep 05, 2006 | 2.839 | 2.852 | 2.822 | 2.847 | 5,710,972 | +0.01(+0.29%) |
Sep 01, 2006 | 2.845 | 2.866 | 2.829 | 2.839 | 3,267,739 | -0.01(-0.23%) |
Aug 31, 2006 | 2.845 | 2.858 | 2.834 | 2.845 | 4,493,907 | -0.01(-0.23%) |
Aug 30, 2006 | 2.869 | 2.909 | 2.842 | 2.852 | 4,736,094 | +0.00(+0.06%) |
Aug 29, 2006 | 2.845 | 2.866 | 2.822 | 2.850 | 10,507,997 | +0.08(+3.06%) |
Aug 28, 2006 | 2.712 | 2.795 | 2.704 | 2.765 | 5,829,106 | +0.04(+1.43%) |
Aug 25, 2006 | 2.700 | 2.743 | 2.694 | 2.726 | 12,197,403 | +0.01(+0.24%) |
Aug 24, 2006 | 2.733 | 2.736 | 2.692 | 2.720 | 6,416,876 | -0.02(-0.65%) |
Aug 23, 2006 | 2.744 | 2.787 | 2.696 | 2.738 | 7,717,095 | -0.02(-0.82%) |
Aug 22, 2006 | 2.769 | 2.795 | 2.717 | 2.761 | 11,606,786 | -0.02(-0.76%) |
Aug 21, 2006 | 2.824 | 2.824 | 2.739 | 2.782 | 7,511,630 | -0.04(-1.55%) |
Aug 18, 2006 | 2.858 | 2.858 | 2.775 | 2.826 | 5,103,753 | -0.01(-0.46%) |
Aug 17, 2006 | 2.765 | 2.873 | 2.748 | 2.839 | 11,172,530 | +0.04(+1.39%) |
Aug 16, 2006 | 2.808 | 2.813 | 2.757 | 2.800 | 19,798,018 | -0.00(-0.06%) |
Aug 15, 2006 | 2.722 | 2.915 | 2.700 | 2.801 | 58,409,828 | -0.24(-7.76%) |
Aug 14, 2006 | 3.091 | 3.107 | 3.017 | 3.037 | 21,915,160 | -0.01(-0.48%) |
Aug 11, 2006 | 3.017 | 3.100 | 3.009 | 3.052 | 10,293,317 | +0.03(+1.08%) |
Aug 10, 2006 | 2.988 | 3.040 | 2.943 | 3.019 | 5,517,138 | +0.02(+0.54%) |
Aug 09, 2006 | 3.016 | 3.039 | 2.943 | 3.003 | 8,184,467 | -0.02(-0.59%) |
Aug 08, 2006 | 3.087 | 3.104 | 3.008 | 3.021 | 3,569,774 | -0.01(-0.19%) |
Aug 07, 2006 | 3.008 | 3.047 | 2.987 | 3.026 | 4,523,302 | -0.01(-0.24%) |
Aug 04, 2006 | 3.042 | 3.104 | 3.004 | 3.034 | 7,576,485 | +0.01(+0.21%) |
Aug 03, 2006 | 2.967 | 3.078 | 2.951 | 3.027 | 10,710,319 | +0.10(+3.44%) |
Aug 02, 2006 | 2.917 | 2.961 | 2.891 | 2.926 | 8,328,270 | +0.05(+1.64%) |
Aug 01, 2006 | 2.796 | 2.905 | 2.765 | 2.879 | 8,972,032 | +0.07(+2.37%) |
Jul 31, 2006 | 2.730 | 2.843 | 2.730 | 2.813 | 5,302,741 | +0.02(+0.76%) |
Jul 28, 2006 | 2.722 | 2.808 | 2.702 | 2.791 | 5,601,301 | +0.02(+0.64%) |
Jul 27, 2006 | 2.879 | 2.894 | 2.751 | 2.774 | 6,394,899 | -0.08(-2.79%) |
Jul 26, 2006 | 2.907 | 2.907 | 2.783 | 2.853 | 7,907,602 | -0.03(-1.07%) |
Jul 25, 2006 | 2.918 | 2.936 | 2.837 | 2.884 | 9,816,855 | -0.03(-1.06%) |
Jul 24, 2006 | 2.827 | 2.933 | 2.790 | 2.915 | 17,652,036 | +0.12(+4.30%) |
Jul 21, 2006 | 2.928 | 2.956 | 2.738 | 2.795 | 41,503,692 | -0.24(-7.93%) |
Jul 20, 2006 | 3.222 | 3.234 | 3.003 | 3.035 | 18,807,726 | -0.17(-5.32%) |
Jul 19, 2006 | 3.130 | 3.211 | 3.123 | 3.206 | 15,407,755 | -0.08(-2.42%) |
Jul 18, 2006 | 3.365 | 3.375 | 3.214 | 3.286 | 11,110,258 | -0.08(-2.32%) |
Jul 17, 2006 | 3.369 | 3.403 | 3.276 | 3.364 | 7,360,711 | -0.03(-1.00%) |
Jul 14, 2006 | 3.399 | 3.471 | 3.312 | 3.398 | 6,921,227 | -0.01(-0.38%) |
Jul 13, 2006 | 3.385 | 3.471 | 3.305 | 3.411 | 9,840,659 | +0.00(+0.03%) |
Jul 12, 2006 | 3.388 | 3.487 | 3.362 | 3.410 | 6,367,269 | -0.03(-0.83%) |
Jul 11, 2006 | 3.560 | 3.560 | 3.347 | 3.439 | 14,974,367 | -0.15(-4.30%) |
Jul 10, 2006 | 3.578 | 3.648 | 3.552 | 3.593 | 5,417,684 | -0.04(-1.12%) |
Jul 07, 2006 | 3.713 | 3.720 | 3.582 | 3.634 | 5,863,576 | -0.08(-2.15%) |
Jul 06, 2006 | 3.684 | 3.756 | 3.666 | 3.713 | 10,225,054 | +0.03(+0.75%) |
Jul 05, 2006 | 3.699 | 3.702 | 3.629 | 3.686 | 6,336,139 | -0.00(-0.13%) |
Jul 03, 2006 | 3.675 | 3.739 | 3.642 | 3.691 | 4,150,390 | +0.06(+1.66%) |
Jun 30, 2006 | 3.674 | 3.721 | 3.617 | 3.630 | 5,334,843 | -0.04(-1.06%) |
Jun 29, 2006 | 3.560 | 3.712 | 3.544 | 3.669 | 11,162,080 | +0.11(+3.06%) |
Jun 28, 2006 | 3.580 | 3.586 | 3.471 | 3.560 | 6,226,991 | +0.06(+1.69%) |
Jun 27, 2006 | 3.669 | 3.669 | 3.460 | 3.501 | 9,616,765 | -0.14(-3.86%) |
Jun 26, 2006 | 3.627 | 3.705 | 3.593 | 3.642 | 7,033,580 | +0.06(+1.73%) |
Jun 23, 2006 | 3.492 | 3.616 | 3.434 | 3.580 | 6,021,993 | +0.11(+3.14%) |
Jun 22, 2006 | 3.455 | 3.492 | 3.424 | 3.471 | 3,686,334 | +0.00(+0.14%) |
Jun 21, 2006 | 3.357 | 3.544 | 3.317 | 3.466 | 12,771,327 | +0.16(+4.97%) |
Jun 20, 2006 | 3.284 | 3.323 | 3.247 | 3.302 | 4,565,467 | +0.04(+1.30%) |
Jun 19, 2006 | 3.269 | 3.292 | 3.234 | 3.260 | 5,071,036 | +0.01(+0.20%) |
Jun 16, 2006 | 3.300 | 3.307 | 3.252 | 3.253 | 4,388,720 | -0.04(-1.23%) |
Jun 15, 2006 | 3.284 | 3.338 | 3.253 | 3.294 | 6,107,485 | +0.04(+1.25%) |
Jun 14, 2006 | 3.173 | 3.289 | 3.172 | 3.253 | 5,252,359 | +0.04(+1.11%) |
Jun 13, 2006 | 3.211 | 3.274 | 3.156 | 3.217 | 9,273,144 | -0.04(-1.15%) |
Jun 12, 2006 | 3.307 | 3.372 | 3.245 | 3.255 | 6,869,104 | -0.11(-3.28%) |
Jun 09, 2006 | 3.351 | 3.414 | 3.315 | 3.365 | 7,001,792 | +0.05(+1.37%) |
Jun 08, 2006 | 3.360 | 3.393 | 3.219 | 3.320 | 12,185,255 | -0.06(-1.64%) |
Jun 07, 2006 | 3.409 | 3.452 | 3.349 | 3.375 | 5,905,427 | -0.02(-0.67%) |
Jun 06, 2006 | 3.347 | 3.461 | 3.334 | 3.398 | 7,549,710 | +0.04(+1.31%) |
Jun 05, 2006 | 3.399 | 3.419 | 3.346 | 3.354 | 5,467,045 | -0.05(-1.48%) |
Jun 02, 2006 | 3.388 | 3.505 | 3.380 | 3.404 | 16,978,412 | +0.05(+1.50%) |