Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.959 | 2.963 | 2.874 | 2.916 | 549,599 | +0.01(+0.32%) |
Jul 30, 2007 | 2.809 | 2.925 | 2.750 | 2.907 | 709,312 | +0.08(+2.96%) |
Jul 27, 2007 | 2.815 | 2.860 | 2.743 | 2.824 | 771,553 | -0.02(-0.78%) |
Jul 26, 2007 | 2.991 | 2.991 | 2.800 | 2.846 | 2,116,193 | -0.16(-5.27%) |
Jul 25, 2007 | 3.066 | 3.118 | 2.958 | 3.004 | 1,503,178 | -0.02(-0.59%) |
Jul 24, 2007 | 3.130 | 3.184 | 3.002 | 3.022 | 2,881,875 | -0.01(-0.45%) |
Jul 23, 2007 | 2.959 | 3.046 | 2.959 | 3.036 | 724,579 | +0.09(+3.18%) |
Jul 20, 2007 | 2.938 | 2.968 | 2.910 | 2.942 | 358,179 | +0.00(+0.15%) |
Jul 19, 2007 | 2.824 | 2.938 | 2.824 | 2.938 | 965,322 | +0.13(+4.55%) |
Jul 18, 2007 | 2.789 | 2.823 | 2.785 | 2.810 | 1,119,163 | +0.01(+0.18%) |
Jul 17, 2007 | 2.829 | 2.840 | 2.795 | 2.805 | 454,476 | -0.02(-0.78%) |
Jul 16, 2007 | 2.844 | 2.844 | 2.814 | 2.827 | 757,461 | -0.02(-0.78%) |
Jul 13, 2007 | 2.836 | 2.864 | 2.819 | 2.849 | 497,927 | -0.01(-0.18%) |
Jul 12, 2007 | 2.844 | 2.865 | 2.836 | 2.854 | 1,288,271 | +0.04(+1.27%) |
Jul 11, 2007 | 2.827 | 2.840 | 2.795 | 2.819 | 896,035 | +0.01(+0.49%) |
Jul 10, 2007 | 2.891 | 2.891 | 2.799 | 2.805 | 780,948 | -0.06(-2.25%) |
Jul 09, 2007 | 2.942 | 2.954 | 2.838 | 2.870 | 1,092,153 | -0.07(-2.35%) |
Jul 06, 2007 | 2.929 | 2.960 | 2.916 | 2.939 | 1,890,717 | +0.02(+0.85%) |
Jul 05, 2007 | 2.892 | 2.920 | 2.879 | 2.914 | 946,532 | +0.04(+1.42%) |
Jul 03, 2007 | 2.856 | 2.881 | 2.852 | 2.873 | 704,615 | +0.04(+1.35%) |
Jul 02, 2007 | 2.830 | 2.856 | 2.830 | 2.835 | 1,628,835 | +0.01(+0.27%) |
Jun 29, 2007 | 2.830 | 2.859 | 2.808 | 2.827 | 600,097 | -0.00(-0.09%) |
Jun 28, 2007 | 2.837 | 2.841 | 2.819 | 2.830 | 423,943 | -0.00(-0.09%) |
Jun 27, 2007 | 2.800 | 2.842 | 2.785 | 2.832 | 456,825 | +0.03(+0.94%) |
Jun 26, 2007 | 2.811 | 2.818 | 2.779 | 2.806 | 569,563 | +0.02(+0.61%) |
Jun 25, 2007 | 2.818 | 2.829 | 2.783 | 2.789 | 690,522 | -0.03(-1.06%) |
Jun 22, 2007 | 2.784 | 2.833 | 2.784 | 2.819 | 496,753 | +0.01(+0.24%) |
Jun 21, 2007 | 2.725 | 2.820 | 2.722 | 2.812 | 1,108,594 | +0.07(+2.71%) |
Jun 20, 2007 | 2.736 | 2.767 | 2.732 | 2.738 | 857,281 | -0.00(-0.09%) |
Jun 19, 2007 | 2.725 | 2.759 | 2.725 | 2.740 | 729,276 | +0.00(+0.00%) |
Jun 18, 2007 | 2.722 | 2.751 | 2.721 | 2.740 | 571,912 | +0.03(+1.00%) |
Jun 15, 2007 | 2.683 | 2.739 | 2.683 | 2.713 | 812,656 | +0.02(+0.79%) |
Jun 14, 2007 | 2.656 | 2.693 | 2.641 | 2.692 | 3,336,352 | +0.06(+2.13%) |
Jun 13, 2007 | 2.572 | 2.650 | 2.559 | 2.635 | 1,870,753 | +0.08(+3.17%) |
Jun 12, 2007 | 2.572 | 2.591 | 2.553 | 2.555 | 2,574,193 | -0.05(-1.99%) |
Jun 11, 2007 | 2.612 | 2.618 | 2.590 | 2.607 | 1,797,942 | +0.02(+0.79%) |
Jun 08, 2007 | 2.496 | 2.589 | 2.492 | 2.586 | 2,220,711 | +0.10(+4.22%) |
Jun 07, 2007 | 2.555 | 2.580 | 2.460 | 2.481 | 554,297 | -0.07(-2.64%) |
Jun 06, 2007 | 2.546 | 2.578 | 2.534 | 2.549 | 1,063,968 | -0.02(-0.63%) |
Jun 05, 2007 | 2.580 | 2.587 | 2.551 | 2.565 | 2,840,773 | -0.03(-1.05%) |
Jun 04, 2007 | 2.630 | 2.630 | 2.579 | 2.592 | 1,994,060 | -0.05(-1.84%) |
Jun 01, 2007 | 2.589 | 2.641 | 2.589 | 2.641 | 2,922,038 | +0.05(+1.87%) |
May 31, 2007 | 2.571 | 2.602 | 2.563 | 2.592 | 1,820,255 | +0.01(+0.46%) |
May 30, 2007 | 2.554 | 2.598 | 2.538 | 2.580 | 1,477,342 | +0.01(+0.53%) |
May 29, 2007 | 2.582 | 2.612 | 2.555 | 2.567 | 2,365,157 | -0.01(-0.36%) |
May 25, 2007 | 2.560 | 2.588 | 2.555 | 2.576 | 1,595,013 | +0.03(+1.20%) |
May 24, 2007 | 2.549 | 2.563 | 2.527 | 2.545 | 1,856,660 | -0.02(-0.83%) |
May 23, 2007 | 2.615 | 2.640 | 2.555 | 2.567 | 2,226,583 | -0.05(-1.76%) |
May 22, 2007 | 2.624 | 2.635 | 2.595 | 2.612 | 1,767,409 | +0.01(+0.29%) |
May 21, 2007 | 2.616 | 2.636 | 2.598 | 2.605 | 1,131,376 | -0.02(-0.94%) |
May 18, 2007 | 2.640 | 2.660 | 2.612 | 2.630 | 948,881 | -0.02(-0.87%) |
May 17, 2007 | 2.682 | 2.661 | 2.598 | 2.653 | 2,071,568 | +0.03(+1.07%) |
May 16, 2007 | 2.625 | 2.635 | 2.576 | 2.624 | 2,420,352 | +0.05(+1.99%) |
May 15, 2007 | 2.552 | 2.580 | 2.549 | 2.573 | 1,520,794 | +0.03(+1.07%) |
May 14, 2007 | 2.529 | 2.558 | 2.513 | 2.546 | 1,215,461 | -0.00(-0.07%) |
May 11, 2007 | 2.546 | 2.572 | 2.532 | 2.548 | 1,523,142 | +0.01(+0.27%) |
May 10, 2007 | 2.589 | 2.605 | 2.528 | 2.541 | 1,026,389 | -0.05(-1.78%) |
May 09, 2007 | 2.596 | 2.632 | 2.583 | 2.587 | 1,186,102 | -0.04(-1.56%) |
May 08, 2007 | 2.663 | 2.669 | 2.613 | 2.628 | 2,119,717 | -0.04(-1.37%) |
May 07, 2007 | 2.653 | 2.680 | 2.650 | 2.664 | 1,443,286 | +0.01(+0.48%) |
May 04, 2007 | 2.576 | 2.772 | 2.650 | 2.652 | 1,891,891 | -0.01(-0.45%) |
May 03, 2007 | 2.697 | 2.708 | 2.641 | 2.664 | 1,599,476 | +0.00(+0.13%) |
May 02, 2007 | 2.642 | 2.682 | 2.642 | 2.660 | 919,522 | +0.02(+0.94%) |
May 01, 2007 | 2.632 | 2.643 | 2.630 | 2.635 | 261,881 | +0.00(+0.03%) |
Apr 30, 2007 | 2.776 | 2.776 | 2.631 | 2.635 | 945,358 | -0.01(-0.55%) |
Apr 27, 2007 | 2.665 | 2.680 | 2.605 | 2.649 | 641,199 | -0.04(-1.55%) |
Apr 26, 2007 | 2.683 | 2.708 | 2.657 | 2.691 | 968,845 | -0.00(-0.03%) |
Apr 25, 2007 | 2.676 | 2.710 | 2.658 | 2.692 | 1,469,122 | +0.06(+2.20%) |
Apr 24, 2007 | 2.571 | 2.648 | 2.561 | 2.634 | 2,422,701 | +0.04(+1.54%) |
Apr 23, 2007 | 2.660 | 2.674 | 2.589 | 2.594 | 3,087,388 | -0.05(-1.71%) |
Apr 20, 2007 | 2.550 | 2.646 | 2.550 | 2.639 | 4,820,741 | +0.09(+3.47%) |
Apr 19, 2007 | 2.482 | 2.584 | 2.481 | 2.550 | 1,768,583 | -0.03(-1.02%) |
Apr 18, 2007 | 2.592 | 2.592 | 2.557 | 2.577 | 1,449,158 | -0.02(-0.92%) |
Apr 17, 2007 | 2.585 | 2.616 | 2.546 | 2.601 | 1,615,917 | +0.04(+1.43%) |
Apr 16, 2007 | 2.561 | 2.601 | 2.541 | 2.564 | 751,589 | +0.01(+0.37%) |
Apr 13, 2007 | 2.588 | 2.588 | 2.533 | 2.555 | 1,201,368 | -0.01(-0.46%) |
Apr 12, 2007 | 2.553 | 2.575 | 2.537 | 2.567 | 845,538 | +0.01(+0.20%) |
Apr 11, 2007 | 2.550 | 2.597 | 2.550 | 2.561 | 730,450 | -0.01(-0.40%) |
Apr 10, 2007 | 2.553 | 2.606 | 2.553 | 2.572 | 2,075,091 | -0.04(-1.66%) |
Apr 09, 2007 | 2.668 | 2.669 | 2.593 | 2.615 | 815,004 | -0.05(-2.04%) |
Apr 05, 2007 | 2.682 | 2.694 | 2.660 | 2.670 | 729,276 | -0.01(-0.51%) |
Apr 04, 2007 | 2.767 | 2.768 | 2.658 | 2.683 | 1,625,312 | -0.06(-2.32%) |
Apr 03, 2007 | 2.695 | 2.756 | 2.692 | 2.747 | 1,857,835 | +0.11(+4.06%) |
Apr 02, 2007 | 2.519 | 2.652 | 2.500 | 2.640 | 832,620 | +0.14(+5.44%) |
Mar 30, 2007 | 2.461 | 2.529 | 2.445 | 2.503 | 970,020 | +0.06(+2.37%) |
Mar 29, 2007 | 2.312 | 2.448 | 2.312 | 2.446 | 731,625 | +0.15(+6.65%) |
Mar 28, 2007 | 2.269 | 2.312 | 2.254 | 2.293 | 721,056 | -0.00(-0.15%) |
Mar 27, 2007 | 2.271 | 2.311 | 2.228 | 2.297 | 1,298,840 | +0.03(+1.20%) |
Mar 26, 2007 | 2.214 | 2.286 | 2.214 | 2.269 | 574,261 | +0.04(+1.91%) |
Mar 23, 2007 | 2.231 | 2.249 | 2.201 | 2.227 | 465,045 | +0.00(+0.19%) |
Mar 22, 2007 | 2.201 | 2.248 | 2.200 | 2.222 | 500,276 | +0.04(+1.75%) |
Mar 21, 2007 | 2.189 | 2.201 | 2.152 | 2.184 | 919,522 | +0.01(+0.63%) |
Mar 20, 2007 | 2.193 | 2.200 | 2.146 | 2.171 | 1,190,799 | +0.05(+2.29%) |
Mar 19, 2007 | 2.002 | 2.154 | 2.002 | 2.122 | 1,013,471 | +0.12(+6.00%) |
Mar 16, 2007 | 2.065 | 2.083 | 1.974 | 2.002 | 486,184 | -0.08(-3.84%) |
Mar 15, 2007 | 2.061 | 2.108 | 2.061 | 2.082 | 306,507 | +0.03(+1.54%) |
Mar 14, 2007 | 2.039 | 2.078 | 2.025 | 2.050 | 416,897 | -0.01(-0.25%) |
Mar 13, 2007 | 2.182 | 2.193 | 2.050 | 2.056 | 1,089,804 | -0.13(-5.78%) |
Mar 12, 2007 | 2.112 | 2.235 | 2.093 | 2.182 | 2,060,999 | +0.11(+5.26%) |
Mar 09, 2007 | 2.050 | 2.110 | 2.047 | 2.073 | 261,881 | +0.01(+0.70%) |
Mar 08, 2007 | 2.022 | 2.073 | 2.022 | 2.058 | 401,630 | +0.05(+2.68%) |
Mar 07, 2007 | 2.019 | 2.048 | 2.002 | 2.005 | 219,605 | -0.01(-0.72%) |
Mar 06, 2007 | 1.964 | 2.038 | 1.964 | 2.019 | 337,040 | +0.04(+2.11%) |
Mar 05, 2007 | 2.005 | 2.030 | 1.968 | 1.977 | 601,271 | -0.07(-3.45%) |
Mar 02, 2007 | 2.065 | 2.082 | 2.016 | 2.048 | 904,256 | -0.03(-1.60%) |
Mar 01, 2007 | 2.072 | 2.081 | 2.030 | 2.081 | 1,245,548 | -0.02(-0.85%) |
Feb 28, 2007 | 2.095 | 2.140 | 2.065 | 2.099 | 1,019,343 | +0.03(+1.23%) |
Feb 27, 2007 | 2.214 | 2.214 | 2.044 | 2.073 | 614,189 | -0.16(-7.06%) |
Feb 26, 2007 | 2.257 | 2.335 | 2.228 | 2.231 | 454,476 | -0.00(-0.19%) |
Feb 23, 2007 | 2.268 | 2.268 | 2.214 | 2.235 | 1,072,189 | -0.05(-2.05%) |
Feb 22, 2007 | 2.280 | 2.310 | 2.231 | 2.282 | 1,420,973 | -0.05(-1.98%) |
Feb 21, 2007 | 2.285 | 2.334 | 2.283 | 2.328 | 504,974 | +0.06(+2.55%) |
Feb 20, 2007 | 2.214 | 2.299 | 2.214 | 2.270 | 279,497 | +0.04(+1.76%) |
Feb 16, 2007 | 2.196 | 2.254 | 2.184 | 2.231 | 456,825 | +0.03(+1.51%) |
Feb 15, 2007 | 2.175 | 2.208 | 2.169 | 2.198 | 547,251 | +0.00(+0.08%) |
Feb 14, 2007 | 2.146 | 2.205 | 2.143 | 2.196 | 818,527 | +0.07(+3.16%) |
Feb 13, 2007 | 2.120 | 2.158 | 2.116 | 2.129 | 320,599 | +0.01(+0.40%) |
Feb 12, 2007 | 2.136 | 2.168 | 2.111 | 2.120 | 253,508 | -0.02(-0.76%) |
Feb 09, 2007 | 2.169 | 2.170 | 2.131 | 2.136 | 186,722 | -0.02(-0.83%) |
Feb 08, 2007 | 2.130 | 2.171 | 2.130 | 2.154 | 483,835 | +0.03(+1.24%) |
Feb 07, 2007 | 2.176 | 2.178 | 2.119 | 2.128 | 575,435 | -0.03(-1.42%) |
Feb 06, 2007 | 2.083 | 2.166 | 2.064 | 2.159 | 1,497,307 | +0.08(+3.64%) |
Feb 05, 2007 | 2.045 | 2.083 | 2.044 | 2.083 | 783,297 | +0.05(+2.39%) |
Feb 02, 2007 | 2.044 | 2.056 | 2.024 | 2.034 | 751,589 | -0.01(-0.46%) |
Feb 01, 2007 | 2.037 | 2.078 | 2.027 | 2.044 | 756,286 | +0.00(+0.21%) |
Jan 31, 2007 | 2.045 | 2.079 | 2.018 | 2.039 | 874,897 | -0.01(-0.29%) |
Jan 30, 2007 | 2.027 | 2.067 | 2.027 | 2.045 | 452,128 | +0.02(+0.96%) |
Jan 29, 2007 | 2.056 | 2.058 | 2.022 | 2.026 | 842,015 | -0.09(-4.45%) |
Jan 26, 2007 | 2.163 | 2.171 | 2.105 | 2.120 | 766,856 | -0.00(-0.08%) |
Jan 25, 2007 | 2.142 | 2.180 | 2.096 | 2.122 | 470,917 | -0.04(-1.77%) |
Jan 24, 2007 | 2.165 | 2.170 | 2.120 | 2.160 | 275,974 | -0.00(-0.08%) |
Jan 23, 2007 | 2.112 | 2.162 | 2.099 | 2.162 | 477,963 | +0.05(+2.30%) |
Jan 22, 2007 | 2.093 | 2.116 | 2.086 | 2.113 | 416,897 | +0.03(+1.59%) |
Jan 19, 2007 | 2.031 | 2.084 | 2.029 | 2.080 | 388,712 | +0.04(+1.92%) |
Jan 18, 2007 | 2.032 | 2.041 | 2.017 | 2.041 | 385,189 | +0.02(+0.93%) |
Jan 17, 2007 | 2.027 | 2.036 | 1.993 | 2.022 | 5,507,741 | +0.01(+0.55%) |
Jan 16, 2007 | 2.001 | 2.057 | 1.998 | 2.011 | 531,984 | -0.00(-0.08%) |
Jan 12, 2007 | 1.979 | 2.027 | 1.979 | 2.013 | 603,620 | +0.05(+2.78%) |
Jan 11, 2007 | 1.982 | 2.010 | 1.889 | 1.959 | 688,174 | +0.00(+0.22%) |
Jan 10, 2007 | 1.998 | 2.018 | 1.943 | 1.954 | 1,386,917 | -0.05(-2.51%) |
Jan 09, 2007 | 2.041 | 2.056 | 1.992 | 2.005 | 1,042,830 | -0.03(-1.59%) |
Jan 08, 2007 | 2.022 | 2.056 | 2.022 | 2.037 | 641,199 | +0.05(+2.40%) |
Jan 05, 2007 | 1.999 | 2.030 | 1.970 | 1.989 | 317,076 | -0.01(-0.43%) |
Jan 04, 2007 | 1.989 | 2.004 | 1.985 | 1.998 | 399,281 | +0.00(+0.09%) |
Jan 03, 2007 | 1.976 | 2.018 | 1.973 | 1.996 | 881,943 | +0.04(+1.91%) |
Dec 29, 2006 | 1.966 | 1.987 | 1.958 | 1.959 | 176,153 | -0.02(-1.03%) |
Dec 28, 2006 | 1.973 | 1.998 | 1.944 | 1.979 | 426,292 | +0.00(+0.13%) |
Dec 27, 2006 | 1.953 | 1.994 | 1.936 | 1.976 | 488,533 | +0.03(+1.44%) |
Dec 26, 2006 | 1.946 | 1.954 | 1.923 | 1.948 | 260,707 | +0.02(+0.79%) |
Dec 22, 2006 | 1.901 | 1.947 | 1.892 | 1.933 | 259,533 | +0.02(+1.29%) |
Dec 21, 2006 | 1.895 | 1.910 | 1.880 | 1.908 | 432,163 | +0.01(+0.76%) |
Dec 20, 2006 | 1.844 | 1.907 | 1.839 | 1.894 | 934,789 | +0.03(+1.83%) |
Dec 19, 2006 | 1.832 | 1.873 | 1.808 | 1.860 | 1,032,261 | +0.02(+1.11%) |
Dec 18, 2006 | 1.829 | 1.846 | 1.824 | 1.839 | 284,194 | +0.01(+0.46%) |
Dec 15, 2006 | 1.827 | 1.841 | 1.821 | 1.831 | 365,225 | +0.00(+0.23%) |
Dec 14, 2006 | 1.856 | 1.861 | 1.812 | 1.827 | 345,261 | -0.06(-3.12%) |
Dec 13, 2006 | 1.903 | 1.907 | 1.858 | 1.885 | 287,717 | -0.02(-0.94%) |
Dec 12, 2006 | 1.907 | 1.920 | 1.899 | 1.903 | 198,466 | -0.00(-0.22%) |
Dec 11, 2006 | 1.924 | 1.933 | 1.901 | 1.907 | 180,851 | -0.03(-1.41%) |
Dec 08, 2006 | 1.933 | 1.938 | 1.907 | 1.935 | 338,215 | -0.02(-1.22%) |
Dec 07, 2006 | 1.954 | 1.971 | 1.942 | 1.959 | 307,681 | -0.02(-0.78%) |
Dec 06, 2006 | 1.937 | 1.974 | 1.907 | 1.974 | 1,309,409 | +0.03(+1.40%) |
Dec 05, 2006 | 1.973 | 1.975 | 1.915 | 1.947 | 873,722 | -0.02(-1.25%) |
Dec 04, 2006 | 1.902 | 1.971 | 1.890 | 1.971 | 1,182,578 | +0.05(+2.48%) |
Dec 01, 2006 | 1.898 | 1.927 | 1.877 | 1.924 | 292,415 | -0.01(-0.70%) |
Nov 30, 2006 | 1.920 | 1.945 | 1.883 | 1.937 | 536,681 | -0.01(-0.48%) |
Nov 29, 2006 | 1.921 | 1.947 | 1.889 | 1.947 | 1,119,163 | +0.06(+3.39%) |
Nov 28, 2006 | 1.822 | 1.883 | 1.801 | 1.883 | 668,209 | +0.06(+3.37%) |
Nov 27, 2006 | 1.873 | 1.885 | 1.801 | 1.821 | 1,900,111 | -0.06(-3.34%) |
Nov 24, 2006 | 1.930 | 1.930 | 1.833 | 1.884 | 819,702 | -0.07(-3.36%) |
Nov 22, 2006 | 1.938 | 1.969 | 1.908 | 1.950 | 1,015,820 | +0.01(+0.66%) |
Nov 21, 2006 | 1.947 | 1.959 | 1.899 | 1.937 | 1,681,681 | -0.03(-1.39%) |
Nov 20, 2006 | 1.950 | 1.964 | 1.931 | 1.964 | 174,979 | +0.01(+0.26%) |
Nov 17, 2006 | 1.938 | 1.963 | 1.899 | 1.959 | 299,461 | +0.02(+0.88%) |
Nov 16, 2006 | 1.918 | 1.960 | 1.887 | 1.942 | 428,640 | -0.01(-0.26%) |
Nov 15, 2006 | 1.964 | 1.976 | 1.934 | 1.947 | 480,312 | -0.00(-0.22%) |
Nov 14, 2006 | 1.946 | 1.953 | 1.912 | 1.952 | 1,170,835 | -0.03(-1.50%) |
Nov 13, 2006 | 1.959 | 1.985 | 1.905 | 1.982 | 2,500,209 | +0.01(+0.39%) |
Nov 10, 2006 | 1.961 | 1.975 | 1.941 | 1.974 | 409,851 | +0.01(+0.35%) |
Nov 09, 2006 | 1.941 | 1.978 | 1.934 | 1.967 | 564,866 | +0.03(+1.32%) |
Nov 08, 2006 | 1.850 | 1.949 | 1.850 | 1.941 | 465,045 | +0.09(+4.83%) |
Nov 07, 2006 | 1.856 | 1.873 | 1.840 | 1.852 | 360,528 | +0.00(+0.14%) |
Nov 06, 2006 | 1.856 | 1.858 | 1.810 | 1.850 | 507,322 | +0.02(+1.12%) |
Nov 03, 2006 | 1.755 | 1.832 | 1.726 | 1.829 | 696,394 | +0.08(+4.83%) |
Nov 02, 2006 | 1.672 | 1.772 | 1.672 | 1.745 | 537,856 | +0.05(+3.02%) |
Nov 01, 2006 | 1.655 | 1.700 | 1.655 | 1.694 | 339,389 | +0.04(+2.31%) |
Oct 31, 2006 | 1.609 | 1.655 | 1.609 | 1.655 | 325,297 | +0.05(+2.86%) |
Oct 30, 2006 | 1.665 | 1.665 | 1.609 | 1.609 | 342,912 | -0.06(-3.72%) |
Oct 27, 2006 | 1.669 | 1.672 | 1.619 | 1.672 | 246,615 | +0.00(+0.15%) |
Oct 26, 2006 | 1.655 | 1.683 | 1.639 | 1.669 | 279,497 | +0.02(+1.50%) |
Oct 25, 2006 | 1.699 | 1.699 | 1.637 | 1.644 | 250,138 | -0.05(-2.72%) |
Oct 24, 2006 | 1.699 | 1.702 | 1.686 | 1.690 | 113,912 | -0.02(-1.19%) |
Oct 23, 2006 | 1.678 | 1.712 | 1.666 | 1.711 | 228,999 | +0.04(+2.60%) |
Oct 20, 2006 | 1.601 | 1.669 | 1.579 | 1.667 | 319,425 | +0.07(+4.15%) |
Oct 19, 2006 | 1.600 | 1.601 | 1.576 | 1.601 | 357,004 | +0.00(+0.16%) |
Oct 18, 2006 | 1.574 | 1.601 | 1.568 | 1.598 | 177,328 | +0.03(+1.68%) |
Oct 17, 2006 | 1.561 | 1.574 | 1.552 | 1.572 | 90,425 | +0.00(+0.27%) |
Oct 16, 2006 | 1.580 | 1.588 | 1.523 | 1.568 | 474,440 | -0.02(-1.13%) |
Oct 13, 2006 | 1.594 | 1.594 | 1.573 | 1.586 | 440,384 | -0.01(-0.80%) |
Oct 12, 2006 | 1.563 | 1.609 | 1.560 | 1.598 | 315,902 | +0.04(+2.79%) |
Oct 11, 2006 | 1.558 | 1.571 | 1.534 | 1.555 | 200,815 | -0.01(-0.76%) |
Oct 10, 2006 | 1.574 | 1.575 | 1.554 | 1.567 | 1,564,245 | +0.00(+0.00%) |
Oct 09, 2006 | 1.532 | 1.572 | 1.526 | 1.567 | 1,213,112 | +0.03(+2.28%) |
Oct 06, 2006 | 1.546 | 1.546 | 1.511 | 1.532 | 219,605 | -0.01(-0.55%) |
Oct 05, 2006 | 1.534 | 1.549 | 1.522 | 1.540 | 116,261 | +0.01(+0.50%) |
Oct 04, 2006 | 1.520 | 1.535 | 1.496 | 1.533 | 634,153 | +0.02(+1.58%) |
Oct 03, 2006 | 1.516 | 1.527 | 1.499 | 1.509 | 737,497 | -0.00(-0.28%) |
Oct 02, 2006 | 1.488 | 1.532 | 1.488 | 1.513 | 360,528 | +0.00(+0.17%) |
Sep 29, 2006 | 1.513 | 1.524 | 1.507 | 1.511 | 361,702 | -0.00(-0.17%) |
Sep 28, 2006 | 1.520 | 1.520 | 1.485 | 1.513 | 210,210 | +0.00(+0.11%) |
Sep 27, 2006 | 1.524 | 1.526 | 1.482 | 1.511 | 438,035 | -0.00(-0.28%) |
Sep 26, 2006 | 1.452 | 1.516 | 1.448 | 1.516 | 629,456 | +0.07(+4.58%) |
Sep 25, 2006 | 1.461 | 1.477 | 1.431 | 1.449 | 115,087 | -0.01(-0.76%) |
Sep 22, 2006 | 1.512 | 1.512 | 1.448 | 1.460 | 368,748 | -0.05(-3.33%) |
Sep 21, 2006 | 1.524 | 1.533 | 1.491 | 1.511 | 667,035 | -0.01(-0.34%) |
Sep 20, 2006 | 1.531 | 1.544 | 1.511 | 1.516 | 531,984 | -0.01(-0.61%) |
Sep 19, 2006 | 1.537 | 1.537 | 1.513 | 1.525 | 135,051 | -0.02(-1.32%) |
Sep 18, 2006 | 1.545 | 1.549 | 1.540 | 1.546 | 64,589 | -0.00(-0.17%) |
Sep 15, 2006 | 1.540 | 1.558 | 1.530 | 1.548 | 264,230 | +0.01(+0.83%) |
Sep 14, 2006 | 1.525 | 1.554 | 1.525 | 1.535 | 365,225 | -0.01(-0.66%) |
Sep 13, 2006 | 1.528 | 1.551 | 1.516 | 1.546 | 311,204 | +0.03(+1.68%) |
Sep 12, 2006 | 1.470 | 1.524 | 1.460 | 1.520 | 252,487 | +0.03(+2.35%) |
Sep 11, 2006 | 1.510 | 1.523 | 1.466 | 1.485 | 286,543 | -0.04(-2.73%) |
Sep 08, 2006 | 1.546 | 1.557 | 1.517 | 1.527 | 272,451 | -0.04(-2.55%) |
Sep 07, 2006 | 1.541 | 1.574 | 1.538 | 1.567 | 259,533 | +0.03(+1.83%) |
Sep 06, 2006 | 1.550 | 1.559 | 1.538 | 1.539 | 220,779 | -0.01(-0.71%) |
Sep 05, 2006 | 1.519 | 1.550 | 1.517 | 1.550 | 425,117 | +0.02(+1.45%) |
Sep 01, 2006 | 1.533 | 1.557 | 1.509 | 1.528 | 771,553 | -0.01(-0.39%) |
Aug 31, 2006 | 1.503 | 1.534 | 1.483 | 1.534 | 304,158 | +0.04(+2.62%) |
Aug 30, 2006 | 1.452 | 1.494 | 1.447 | 1.494 | 1,052,225 | +0.04(+2.51%) |
Aug 29, 2006 | 1.431 | 1.465 | 1.419 | 1.458 | 271,276 | +0.03(+2.03%) |
Aug 28, 2006 | 1.414 | 1.435 | 1.394 | 1.429 | 470,917 | +0.02(+1.08%) |
Aug 25, 2006 | 1.431 | 1.437 | 1.413 | 1.414 | 178,502 | -0.02(-1.42%) |
Aug 24, 2006 | 1.450 | 1.451 | 1.413 | 1.434 | 331,169 | -0.01(-0.88%) |
Aug 23, 2006 | 1.499 | 1.499 | 1.443 | 1.447 | 313,553 | -0.03(-2.36%) |
Aug 22, 2006 | 1.507 | 1.516 | 1.464 | 1.482 | 411,025 | -0.03(-2.14%) |
Aug 21, 2006 | 1.517 | 1.519 | 1.501 | 1.514 | 275,974 | +0.00(+0.17%) |
Aug 18, 2006 | 1.521 | 1.530 | 1.495 | 1.511 | 819,702 | -0.02(-1.11%) |
Aug 17, 2006 | 1.492 | 1.528 | 1.483 | 1.528 | 389,887 | +0.04(+2.69%) |
Aug 16, 2006 | 1.467 | 1.494 | 1.453 | 1.488 | 481,486 | +0.02(+1.51%) |
Aug 15, 2006 | 1.456 | 1.471 | 1.448 | 1.466 | 419,245 | +0.01(+1.00%) |
Aug 14, 2006 | 1.465 | 1.465 | 1.444 | 1.452 | 337,040 | -0.00(-0.12%) |
Aug 11, 2006 | 1.448 | 1.465 | 1.442 | 1.454 | 441,558 | +0.02(+1.49%) |
Aug 10, 2006 | 1.448 | 1.448 | 1.413 | 1.432 | 399,281 | -0.04(-2.61%) |
Aug 09, 2006 | 1.465 | 1.494 | 1.460 | 1.471 | 540,204 | +0.03(+1.89%) |
Aug 08, 2006 | 1.391 | 1.448 | 1.384 | 1.443 | 1,866,055 | +0.06(+4.56%) |
Aug 07, 2006 | 1.358 | 1.397 | 1.358 | 1.380 | 205,512 | +0.02(+1.19%) |
Aug 04, 2006 | 1.356 | 1.384 | 1.350 | 1.364 | 497,927 | +0.04(+2.96%) |
Aug 03, 2006 | 1.293 | 1.340 | 1.288 | 1.325 | 784,471 | +0.05(+4.29%) |
Aug 02, 2006 | 1.250 | 1.275 | 1.250 | 1.270 | 580,133 | +0.01(+0.95%) |