Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.742 | 6.817 | 6.742 | 6.767 | 4,845,010 | +0.05(+0.69%) |
Jul 30, 2007 | 6.713 | 6.742 | 6.681 | 6.720 | 5,382,972 | -0.02(-0.32%) |
Jul 27, 2007 | 6.813 | 6.831 | 6.717 | 6.742 | 3,863,593 | -0.13(-1.82%) |
Jul 26, 2007 | 6.853 | 6.876 | 6.783 | 6.867 | 6,542,218 | -0.07(-0.98%) |
Jul 25, 2007 | 6.992 | 7.012 | 6.895 | 6.935 | 4,928,333 | -0.03(-0.44%) |
Jul 24, 2007 | 7.058 | 7.065 | 6.929 | 6.965 | 4,894,780 | -0.04(-0.59%) |
Jul 23, 2007 | 7.062 | 7.062 | 6.983 | 7.006 | 3,095,796 | -0.03(-0.36%) |
Jul 20, 2007 | 7.053 | 7.099 | 7.022 | 7.031 | 3,117,046 | -0.05(-0.71%) |
Jul 19, 2007 | 7.049 | 7.090 | 7.035 | 7.081 | 2,103,754 | -0.00(-0.03%) |
Jul 18, 2007 | 7.010 | 7.094 | 6.951 | 7.083 | 4,725,339 | +0.04(+0.56%) |
Jul 17, 2007 | 6.992 | 7.051 | 6.988 | 7.044 | 3,255,171 | +0.05(+0.69%) |
Jul 16, 2007 | 7.033 | 7.064 | 6.967 | 6.996 | 6,601,494 | -0.04(-0.64%) |
Jul 13, 2007 | 7.042 | 7.047 | 7.015 | 7.040 | 3,811,587 | -0.01(-0.20%) |
Jul 12, 2007 | 7.055 | 7.069 | 7.022 | 7.055 | 3,651,093 | +0.03(+0.41%) |
Jul 11, 2007 | 7.022 | 7.026 | 6.985 | 7.026 | 4,233,233 | -0.02(-0.33%) |
Jul 10, 2007 | 7.064 | 7.074 | 7.028 | 7.049 | 3,412,310 | -0.05(-0.71%) |
Jul 09, 2007 | 7.121 | 7.131 | 7.080 | 7.099 | 4,751,063 | -0.03(-0.35%) |
Jul 06, 2007 | 7.033 | 7.124 | 7.033 | 7.124 | 9,496,534 | +0.09(+1.30%) |
Jul 05, 2007 | 6.987 | 7.046 | 6.974 | 7.033 | 4,409,664 | +0.06(+0.85%) |
Jul 03, 2007 | 7.171 | 7.076 | 6.938 | 6.974 | 12,534,172 | -0.08(-1.14%) |
Jul 02, 2007 | 6.983 | 7.069 | 6.972 | 7.055 | 47,855,664 | +0.30(+4.39%) |
Jun 29, 2007 | 6.799 | 6.822 | 6.742 | 6.758 | 6,345,375 | +0.06(+0.91%) |
Jun 28, 2007 | 6.665 | 6.718 | 6.645 | 6.697 | 2,263,130 | +0.08(+1.13%) |
Jun 27, 2007 | 6.593 | 6.656 | 6.538 | 6.622 | 5,259,945 | +0.03(+0.46%) |
Jun 26, 2007 | 6.795 | 6.658 | 6.541 | 6.591 | 13,493,779 | -0.21(-3.10%) |
Jun 25, 2007 | 6.756 | 6.869 | 6.751 | 6.802 | 7,762,977 | +0.07(+0.98%) |
Jun 22, 2007 | 6.774 | 6.799 | 6.724 | 6.736 | 3,903,348 | -0.04(-0.58%) |
Jun 21, 2007 | 6.663 | 6.826 | 6.702 | 6.776 | 11,437,558 | +0.20(+3.05%) |
Jun 20, 2007 | 6.595 | 6.634 | 6.552 | 6.575 | 2,773,131 | -0.04(-0.59%) |
Jun 19, 2007 | 6.570 | 6.624 | 6.563 | 6.615 | 2,738,459 | +0.04(+0.68%) |
Jun 18, 2007 | 6.550 | 6.597 | 6.532 | 6.570 | 3,897,705 | -0.00(-0.03%) |
Jun 15, 2007 | 6.541 | 6.604 | 6.523 | 6.572 | 3,775,797 | +0.06(+0.91%) |
Jun 14, 2007 | 6.577 | 6.586 | 6.497 | 6.513 | 2,487,373 | -0.07(-1.11%) |
Jun 13, 2007 | 6.599 | 6.618 | 6.550 | 6.586 | 3,153,395 | -0.05(-0.73%) |
Jun 12, 2007 | 6.699 | 6.717 | 6.634 | 6.634 | 3,910,567 | -0.10(-1.43%) |
Jun 11, 2007 | 6.688 | 6.731 | 6.661 | 6.731 | 3,518,951 | +0.06(+0.91%) |
Jun 08, 2007 | 6.616 | 6.681 | 6.602 | 6.670 | 3,088,526 | +0.06(+0.84%) |
Jun 07, 2007 | 6.679 | 6.695 | 6.615 | 6.615 | 3,605,238 | -0.09(-1.36%) |
Jun 06, 2007 | 6.636 | 6.706 | 6.650 | 6.706 | 7,331,825 | +0.09(+1.43%) |
Jun 05, 2007 | 6.706 | 6.661 | 6.579 | 6.611 | 9,040,776 | +0.01(+0.16%) |
Jun 04, 2007 | 6.652 | 6.690 | 6.584 | 6.600 | 5,380,176 | -0.09(-1.42%) |
Jun 01, 2007 | 6.624 | 6.711 | 6.624 | 6.695 | 3,682,409 | +0.10(+1.46%) |
May 31, 2007 | 6.906 | 6.633 | 6.590 | 6.599 | 3,620,896 | +0.01(+0.22%) |
May 30, 2007 | 6.574 | 6.584 | 6.523 | 6.584 | 5,762,319 | -0.00(-0.03%) |
May 29, 2007 | 6.597 | 6.625 | 6.561 | 6.586 | 5,221,360 | +0.04(+0.60%) |
May 25, 2007 | 6.500 | 6.581 | 6.491 | 6.547 | 6,866,561 | +0.06(+0.97%) |
May 24, 2007 | 6.507 | 6.550 | 6.457 | 6.484 | 5,981,888 | -0.02(-0.27%) |
May 23, 2007 | 6.395 | 6.572 | 6.384 | 6.502 | 10,127,884 | +0.12(+1.85%) |
May 22, 2007 | 6.438 | 6.418 | 6.295 | 6.384 | 4,191,851 | -0.06(-0.94%) |
May 21, 2007 | 6.336 | 6.522 | 6.277 | 6.445 | 6,467,283 | +0.07(+1.15%) |
May 18, 2007 | 6.205 | 6.389 | 6.202 | 6.371 | 10,640,681 | +0.21(+3.40%) |
May 17, 2007 | 6.198 | 6.171 | 6.093 | 6.162 | 4,425,042 | +0.16(+2.59%) |
May 16, 2007 | 6.017 | 6.051 | 5.978 | 6.007 | 2,990,664 | -0.02(-0.39%) |
May 15, 2007 | 6.010 | 6.041 | 5.998 | 6.030 | 3,787,541 | +0.06(+0.93%) |
May 14, 2007 | 6.000 | 6.007 | 5.962 | 5.974 | 2,032,734 | -0.01(-0.21%) |
May 11, 2007 | 6.008 | 6.010 | 5.921 | 5.987 | 3,603,001 | -0.02(-0.33%) |
May 10, 2007 | 6.008 | 6.041 | 5.991 | 6.007 | 2,635,005 | -0.01(-0.18%) |
May 09, 2007 | 6.069 | 6.073 | 5.994 | 6.017 | 5,084,632 | -0.05(-0.80%) |
May 08, 2007 | 6.051 | 6.160 | 6.035 | 6.066 | 11,387,117 | -0.01(-0.24%) |
May 07, 2007 | 6.078 | 6.089 | 6.001 | 6.080 | 6,437,645 | +0.02(+0.35%) |
May 04, 2007 | 6.071 | 6.089 | 6.012 | 6.059 | 5,922,052 | +0.00(+0.03%) |
May 03, 2007 | 6.046 | 6.112 | 6.030 | 6.057 | 5,117,346 | -0.00(-0.03%) |
May 02, 2007 | 5.991 | 6.078 | 5.989 | 6.059 | 7,639,553 | +0.03(+0.50%) |
May 01, 2007 | 6.025 | 6.098 | 5.948 | 6.028 | 11,915,124 | -0.01(-0.12%) |
Apr 30, 2007 | 6.196 | 6.219 | 6.033 | 6.035 | 8,741,989 | -0.18(-2.85%) |
Apr 27, 2007 | 6.185 | 6.223 | 6.177 | 6.212 | 3,720,995 | +0.03(+0.46%) |
Apr 26, 2007 | 6.250 | 6.268 | 6.175 | 6.184 | 3,323,115 | -0.10(-1.54%) |
Apr 25, 2007 | 6.264 | 6.311 | 6.256 | 6.280 | 3,023,657 | +0.02(+0.26%) |
Apr 24, 2007 | 6.216 | 6.275 | 6.209 | 6.264 | 5,954,878 | -0.04(-0.62%) |
Apr 23, 2007 | 6.278 | 6.348 | 6.266 | 6.304 | 6,439,882 | -0.04(-0.56%) |
Apr 20, 2007 | 6.166 | 6.416 | 6.134 | 6.339 | 11,763,858 | +0.25(+4.08%) |
Apr 19, 2007 | 6.041 | 6.096 | 6.028 | 6.091 | 4,630,273 | +0.00(+0.03%) |
Apr 18, 2007 | 6.101 | 6.153 | 6.055 | 6.089 | 14,231,379 | -0.01(-0.15%) |
Apr 17, 2007 | 6.196 | 6.196 | 5.951 | 6.098 | 52,134,572 | +0.36(+6.33%) |
Apr 16, 2007 | 5.599 | 5.839 | 5.579 | 5.735 | 11,732,821 | +0.25(+4.56%) |
Apr 13, 2007 | 5.465 | 5.506 | 5.449 | 5.485 | 3,019,743 | -0.01(-0.20%) |
Apr 12, 2007 | 5.451 | 5.522 | 5.438 | 5.495 | 6,995,174 | +0.06(+1.15%) |
Apr 11, 2007 | 5.365 | 5.472 | 5.356 | 5.433 | 8,428,998 | +0.09(+1.64%) |
Apr 10, 2007 | 5.315 | 5.467 | 5.304 | 5.345 | 28,056,654 | +0.30(+5.88%) |
Apr 09, 2007 | 5.105 | 5.121 | 5.048 | 5.048 | 2,653,459 | -0.08(-1.53%) |
Apr 05, 2007 | 5.107 | 5.139 | 5.105 | 5.127 | 2,177,570 | +0.05(+0.99%) |
Apr 04, 2007 | 5.066 | 5.088 | 5.020 | 5.077 | 2,268,722 | +0.04(+0.71%) |
Apr 03, 2007 | 5.011 | 5.089 | 5.005 | 5.041 | 2,194,346 | +0.01(+0.14%) |
Apr 02, 2007 | 5.014 | 5.052 | 4.980 | 5.034 | 3,585,665 | -0.02(-0.46%) |
Mar 30, 2007 | 4.962 | 5.059 | 4.943 | 5.057 | 7,091,923 | +0.11(+2.24%) |
Mar 29, 2007 | 5.173 | 5.213 | 4.834 | 4.946 | 41,175,320 | +0.30(+6.34%) |
Mar 28, 2007 | 4.637 | 4.669 | 4.635 | 4.651 | 1,923,688 | +0.00(+0.08%) |
Mar 27, 2007 | 4.632 | 4.658 | 4.617 | 4.648 | 2,698,196 | +0.02(+0.35%) |
Mar 26, 2007 | 4.674 | 4.674 | 4.628 | 4.632 | 2,207,768 | -0.05(-1.03%) |
Mar 23, 2007 | 4.699 | 4.750 | 4.662 | 4.680 | 2,204,412 | -0.02(-0.42%) |
Mar 22, 2007 | 4.773 | 4.773 | 4.696 | 4.699 | 1,706,714 | -0.08(-1.68%) |
Mar 21, 2007 | 4.732 | 4.780 | 4.714 | 4.780 | 1,321,417 | +0.05(+1.06%) |
Mar 20, 2007 | 4.685 | 4.730 | 4.680 | 4.730 | 1,184,410 | +0.09(+1.85%) |
Mar 19, 2007 | 4.590 | 4.644 | 4.589 | 4.644 | 1,257,667 | +0.06(+1.33%) |
Mar 16, 2007 | 4.599 | 4.614 | 4.574 | 4.583 | 1,093,818 | -0.01(-0.16%) |
Mar 15, 2007 | 4.601 | 4.610 | 4.573 | 4.590 | 2,015,958 | +0.02(+0.39%) |
Mar 14, 2007 | 4.590 | 4.594 | 4.540 | 4.573 | 1,882,865 | -0.01(-0.31%) |
Mar 13, 2007 | 4.703 | 4.665 | 4.583 | 4.587 | 1,463,457 | -0.12(-2.47%) |
Mar 12, 2007 | 4.708 | 4.725 | 4.687 | 4.703 | 1,920,333 | +0.01(+0.15%) |
Mar 09, 2007 | 4.680 | 4.714 | 4.671 | 4.696 | 1,408,654 | +0.04(+0.88%) |
Mar 08, 2007 | 4.705 | 4.705 | 4.639 | 4.655 | 1,871,122 | -0.04(-0.76%) |
Mar 07, 2007 | 4.662 | 4.716 | 4.658 | 4.691 | 1,472,963 | +0.01(+0.31%) |
Mar 06, 2007 | 4.626 | 4.701 | 4.619 | 4.676 | 2,230,136 | +0.11(+2.31%) |
Mar 05, 2007 | 4.556 | 4.626 | 4.546 | 4.571 | 2,131,715 | -0.02(-0.35%) |
Mar 02, 2007 | 4.598 | 4.648 | 4.583 | 4.587 | 2,152,965 | -0.03(-0.74%) |
Mar 01, 2007 | 4.608 | 4.667 | 4.571 | 4.621 | 2,135,120 | -0.07(-1.45%) |
Feb 28, 2007 | 4.698 | 4.719 | 4.646 | 4.689 | 2,850,302 | -0.02(-0.34%) |
Feb 27, 2007 | 4.812 | 4.828 | 4.608 | 4.705 | 2,876,585 | -0.14(-2.81%) |
Feb 26, 2007 | 4.860 | 4.877 | 4.823 | 4.841 | 1,891,813 | -0.02(-0.40%) |
Feb 23, 2007 | 4.817 | 4.869 | 4.817 | 4.860 | 1,162,042 | +0.04(+0.93%) |
Feb 22, 2007 | 4.878 | 4.882 | 4.809 | 4.816 | 2,042,800 | -0.06(-1.17%) |
Feb 21, 2007 | 4.885 | 4.889 | 4.841 | 4.873 | 1,877,833 | +0.02(+0.37%) |
Feb 20, 2007 | 4.812 | 4.885 | 4.778 | 4.855 | 2,862,045 | -0.03(-0.51%) |
Feb 16, 2007 | 4.885 | 4.909 | 4.830 | 4.880 | 3,502,343 | +0.01(+0.18%) |
Feb 15, 2007 | 4.803 | 4.880 | 4.803 | 4.871 | 4,739,319 | +0.09(+1.79%) |
Feb 14, 2007 | 4.685 | 4.798 | 4.685 | 4.785 | 3,328,987 | +0.09(+2.02%) |
Feb 13, 2007 | 4.639 | 4.691 | 4.633 | 4.691 | 2,147,680 | +0.09(+2.06%) |
Feb 12, 2007 | 4.621 | 4.642 | 4.592 | 4.596 | 1,863,819 | -0.02(-0.46%) |
Feb 09, 2007 | 4.614 | 4.664 | 4.589 | 4.617 | 4,725,898 | +0.06(+1.22%) |
Feb 08, 2007 | 4.576 | 4.583 | 4.551 | 4.562 | 3,344,645 | -0.01(-0.31%) |
Feb 07, 2007 | 4.733 | 4.733 | 4.546 | 4.576 | 3,569,448 | -0.16(-3.32%) |
Feb 06, 2007 | 4.687 | 4.739 | 4.680 | 4.733 | 1,331,483 | +0.06(+1.34%) |
Feb 05, 2007 | 4.669 | 4.685 | 4.640 | 4.671 | 1,561,878 | +0.02(+0.50%) |
Feb 02, 2007 | 4.737 | 4.748 | 4.637 | 4.648 | 1,881,188 | -0.09(-1.89%) |
Feb 01, 2007 | 4.753 | 4.767 | 4.698 | 4.737 | 2,068,524 | +0.04(+0.88%) |
Jan 31, 2007 | 4.648 | 4.712 | 4.635 | 4.696 | 2,363,788 | +0.04(+0.81%) |
Jan 30, 2007 | 4.610 | 4.665 | 4.581 | 4.658 | 5,982,447 | +0.08(+1.76%) |
Jan 29, 2007 | 4.637 | 4.651 | 4.569 | 4.578 | 6,131,197 | -0.05(-1.12%) |
Jan 26, 2007 | 4.599 | 4.632 | 4.590 | 4.630 | 2,095,366 | +0.06(+1.25%) |
Jan 25, 2007 | 4.553 | 4.606 | 4.540 | 4.573 | 6,413,040 | +0.06(+1.27%) |
Jan 24, 2007 | 4.403 | 4.517 | 4.399 | 4.515 | 2,451,584 | +0.11(+2.43%) |
Jan 23, 2007 | 4.422 | 4.422 | 4.383 | 4.408 | 3,424,053 | -0.01(-0.20%) |
Jan 22, 2007 | 4.472 | 4.472 | 4.401 | 4.417 | 2,504,150 | -0.06(-1.28%) |
Jan 19, 2007 | 4.456 | 4.496 | 4.440 | 4.474 | 2,170,860 | +0.01(+0.20%) |
Jan 18, 2007 | 4.546 | 4.546 | 4.454 | 4.465 | 2,707,144 | -0.07(-1.50%) |
Jan 17, 2007 | 4.542 | 4.544 | 4.515 | 4.533 | 3,486,126 | -0.00(-0.08%) |
Jan 16, 2007 | 4.583 | 4.589 | 4.508 | 4.537 | 4,186,259 | -0.04(-0.82%) |
Jan 12, 2007 | 4.603 | 4.626 | 4.542 | 4.574 | 2,206,649 | +0.01(+0.27%) |
Jan 11, 2007 | 4.594 | 4.610 | 4.551 | 4.562 | 2,121,090 | -0.02(-0.47%) |
Jan 10, 2007 | 4.576 | 4.590 | 4.544 | 4.583 | 1,651,911 | -0.01(-0.27%) |
Jan 09, 2007 | 4.573 | 4.639 | 4.573 | 4.596 | 5,965,111 | +0.00(+0.04%) |
Jan 08, 2007 | 4.610 | 4.614 | 4.564 | 4.594 | 2,274,873 | -0.03(-0.54%) |
Jan 05, 2007 | 4.710 | 4.725 | 4.612 | 4.619 | 2,660,170 | -0.10(-2.08%) |
Jan 04, 2007 | 4.716 | 4.767 | 4.692 | 4.717 | 3,837,870 | -0.02(-0.34%) |
Jan 03, 2007 | 4.823 | 4.830 | 4.701 | 4.733 | 3,962,574 | -0.09(-1.96%) |
Dec 29, 2006 | 4.794 | 4.837 | 4.794 | 4.828 | 3,991,653 | +0.01(+0.19%) |
Dec 28, 2006 | 4.762 | 4.826 | 4.751 | 4.819 | 1,682,108 | +0.06(+1.16%) |
Dec 27, 2006 | 4.728 | 4.785 | 4.725 | 4.764 | 3,253,493 | -0.01(-0.26%) |
Dec 26, 2006 | 4.760 | 4.785 | 4.737 | 4.776 | 1,418,161 | +0.05(+1.06%) |
Dec 22, 2006 | 4.685 | 4.737 | 4.671 | 4.726 | 1,764,313 | +0.03(+0.57%) |
Dec 21, 2006 | 4.794 | 4.816 | 4.653 | 4.699 | 4,437,345 | -0.13(-2.67%) |
Dec 20, 2006 | 4.828 | 4.902 | 4.812 | 4.828 | 3,000,171 | +0.06(+1.24%) |
Dec 19, 2006 | 4.705 | 4.850 | 4.705 | 4.769 | 5,737,512 | +0.03(+0.72%) |
Dec 18, 2006 | 4.719 | 4.778 | 4.698 | 4.735 | 4,290,272 | +0.10(+2.16%) |
Dec 15, 2006 | 4.662 | 4.662 | 4.614 | 4.635 | 1,916,977 | -0.02(-0.35%) |
Dec 14, 2006 | 4.619 | 4.682 | 4.574 | 4.651 | 3,148,362 | +0.06(+1.21%) |
Dec 13, 2006 | 4.665 | 4.691 | 4.549 | 4.596 | 4,292,509 | -0.12(-2.50%) |
Dec 12, 2006 | 4.623 | 4.748 | 4.553 | 4.714 | 5,368,992 | +0.20(+4.48%) |
Dec 11, 2006 | 4.488 | 4.515 | 4.476 | 4.512 | 1,675,398 | +0.02(+0.48%) |
Dec 08, 2006 | 4.496 | 4.508 | 4.462 | 4.490 | 1,399,147 | -0.01(-0.32%) |
Dec 07, 2006 | 4.446 | 4.517 | 4.446 | 4.505 | 2,253,623 | +0.05(+1.08%) |
Dec 06, 2006 | 4.446 | 4.463 | 4.433 | 4.456 | 1,955,563 | +0.01(+0.24%) |
Dec 05, 2006 | 4.406 | 4.460 | 4.394 | 4.446 | 2,380,564 | +0.04(+0.97%) |
Dec 04, 2006 | 4.388 | 4.422 | 4.379 | 4.403 | 2,262,011 | +0.03(+0.65%) |
Dec 01, 2006 | 4.379 | 4.422 | 4.349 | 4.374 | 1,907,471 | -0.02(-0.53%) |
Nov 30, 2006 | 4.431 | 4.431 | 4.365 | 4.397 | 3,039,315 | -0.03(-0.73%) |
Nov 29, 2006 | 4.412 | 4.451 | 4.395 | 4.429 | 1,853,227 | +0.00(+0.00%) |
Nov 28, 2006 | 4.422 | 4.471 | 4.401 | 4.429 | 2,939,776 | +0.01(+0.16%) |
Nov 27, 2006 | 4.369 | 4.422 | 4.354 | 4.422 | 4,696,819 | +0.07(+1.52%) |
Nov 24, 2006 | 4.310 | 4.358 | 4.306 | 4.356 | 1,169,871 | +0.08(+1.88%) |
Nov 22, 2006 | 4.285 | 4.297 | 4.261 | 4.276 | 2,401,255 | +0.01(+0.34%) |
Nov 21, 2006 | 4.258 | 4.274 | 4.229 | 4.261 | 2,194,346 | +0.01(+0.25%) |
Nov 20, 2006 | 4.249 | 4.285 | 4.231 | 4.251 | 4,747,707 | -0.01(-0.21%) |
Nov 17, 2006 | 4.274 | 4.290 | 4.240 | 4.260 | 3,377,079 | -0.02(-0.54%) |
Nov 16, 2006 | 4.267 | 4.315 | 4.254 | 4.283 | 2,310,663 | +0.03(+0.67%) |
Nov 15, 2006 | 4.247 | 4.279 | 4.224 | 4.254 | 5,494,814 | +0.02(+0.38%) |
Nov 14, 2006 | 4.299 | 4.306 | 4.210 | 4.238 | 4,007,870 | -0.05(-1.21%) |
Nov 13, 2006 | 4.333 | 4.347 | 4.251 | 4.290 | 2,410,202 | -0.06(-1.28%) |
Nov 10, 2006 | 4.383 | 4.383 | 4.331 | 4.345 | 2,322,965 | -0.03(-0.65%) |
Nov 09, 2006 | 4.415 | 4.422 | 4.360 | 4.374 | 1,987,997 | -0.04(-0.97%) |
Nov 08, 2006 | 4.412 | 4.419 | 4.385 | 4.417 | 5,225,833 | -0.00(-0.08%) |
Nov 07, 2006 | 4.428 | 4.431 | 4.406 | 4.421 | 1,938,227 | +0.02(+0.41%) |
Nov 06, 2006 | 4.399 | 4.408 | 4.367 | 4.403 | 2,000,300 | +0.02(+0.45%) |
Nov 03, 2006 | 4.383 | 4.401 | 4.356 | 4.383 | 3,155,631 | +0.03(+0.66%) |
Nov 02, 2006 | 4.440 | 4.444 | 4.319 | 4.354 | 7,606,957 | -0.08(-1.89%) |
Nov 01, 2006 | 4.347 | 4.558 | 4.347 | 4.438 | 13,497,694 | -0.62(-12.23%) |
Oct 31, 2006 | 5.025 | 5.062 | 4.986 | 5.057 | 1,829,181 | +0.03(+0.68%) |
Oct 30, 2006 | 4.991 | 5.030 | 4.943 | 5.023 | 1,090,462 | +0.02(+0.36%) |
Oct 27, 2006 | 5.082 | 5.105 | 4.977 | 5.005 | 1,281,713 | -0.07(-1.30%) |
Oct 26, 2006 | 5.068 | 5.138 | 5.016 | 5.071 | 1,678,753 | +0.06(+1.11%) |
Oct 25, 2006 | 5.034 | 5.057 | 4.975 | 5.016 | 1,101,647 | -0.02(-0.32%) |
Oct 24, 2006 | 4.957 | 5.045 | 4.923 | 5.032 | 1,733,556 | +0.06(+1.26%) |
Oct 23, 2006 | 4.952 | 5.007 | 4.878 | 4.970 | 2,176,452 | +0.02(+0.36%) |
Oct 20, 2006 | 4.966 | 5.003 | 4.944 | 4.952 | 1,443,884 | +0.02(+0.33%) |
Oct 19, 2006 | 4.978 | 5.037 | 4.916 | 4.936 | 2,413,557 | -0.03(-0.54%) |
Oct 18, 2006 | 5.032 | 5.052 | 4.850 | 4.962 | 2,653,459 | -0.07(-1.32%) |
Oct 17, 2006 | 5.086 | 5.139 | 5.005 | 5.029 | 1,749,773 | -0.06(-1.16%) |
Oct 16, 2006 | 5.139 | 5.152 | 5.062 | 5.088 | 1,760,398 | -0.06(-1.15%) |
Oct 13, 2006 | 5.009 | 5.147 | 4.993 | 5.147 | 3,390,500 | +0.13(+2.57%) |
Oct 12, 2006 | 5.130 | 5.172 | 5.002 | 5.018 | 3,634,317 | -0.17(-3.34%) |
Oct 11, 2006 | 5.352 | 5.368 | 5.071 | 5.191 | 9,749,297 | +0.21(+4.20%) |
Oct 10, 2006 | 4.977 | 5.020 | 4.927 | 4.982 | 1,329,805 | +0.00(+0.00%) |
Oct 09, 2006 | 5.011 | 5.011 | 4.959 | 4.982 | 542,994 | -0.01(-0.25%) |
Oct 06, 2006 | 4.991 | 5.003 | 4.925 | 4.995 | 1,460,101 | -0.02(-0.39%) |
Oct 05, 2006 | 5.039 | 5.050 | 4.991 | 5.014 | 1,368,391 | -0.02(-0.39%) |
Oct 04, 2006 | 4.971 | 5.059 | 4.962 | 5.034 | 2,218,952 | +0.04(+0.72%) |
Oct 03, 2006 | 4.930 | 5.016 | 4.898 | 4.998 | 1,917,537 | +0.05(+1.05%) |
Oct 02, 2006 | 4.826 | 4.948 | 4.816 | 4.946 | 2,469,479 | +0.10(+2.10%) |
Sep 29, 2006 | 4.855 | 4.864 | 4.801 | 4.844 | 1,472,963 | -0.03(-0.59%) |
Sep 28, 2006 | 4.903 | 4.928 | 4.846 | 4.873 | 2,761,946 | -0.02(-0.44%) |
Sep 27, 2006 | 4.850 | 4.918 | 4.846 | 4.894 | 1,432,700 | +0.01(+0.29%) |
Sep 26, 2006 | 4.918 | 4.923 | 4.859 | 4.880 | 1,329,246 | -0.03(-0.62%) |
Sep 25, 2006 | 4.898 | 4.978 | 4.894 | 4.910 | 1,662,536 | +0.00(+0.00%) |
Sep 22, 2006 | 4.918 | 4.925 | 4.871 | 4.910 | 1,132,963 | +0.01(+0.15%) |
Sep 21, 2006 | 4.832 | 4.909 | 4.814 | 4.903 | 1,511,549 | +0.11(+2.24%) |
Sep 20, 2006 | 4.737 | 4.805 | 4.694 | 4.796 | 1,068,653 | +0.07(+1.40%) |
Sep 19, 2006 | 4.667 | 4.750 | 4.657 | 4.730 | 1,337,634 | +0.00(+0.00%) |
Sep 18, 2006 | 4.766 | 4.771 | 4.683 | 4.730 | 1,272,765 | +0.01(+0.27%) |
Sep 15, 2006 | 4.750 | 4.766 | 4.694 | 4.717 | 1,332,042 | -0.03(-0.60%) |
Sep 14, 2006 | 4.741 | 4.789 | 4.730 | 4.746 | 1,262,140 | -0.03(-0.52%) |
Sep 13, 2006 | 4.807 | 4.844 | 4.703 | 4.771 | 7,878,175 | -0.13(-2.63%) |
Sep 12, 2006 | 4.730 | 4.939 | 4.726 | 4.900 | 5,341,590 | +0.17(+3.59%) |
Sep 11, 2006 | 4.546 | 4.819 | 4.546 | 4.730 | 5,528,926 | +0.36(+8.18%) |
Sep 08, 2006 | 4.378 | 4.385 | 4.353 | 4.372 | 1,405,299 | -0.03(-0.73%) |
Sep 07, 2006 | 4.399 | 4.410 | 4.349 | 4.404 | 3,635,994 | +0.01(+0.20%) |
Sep 06, 2006 | 4.422 | 4.442 | 4.374 | 4.395 | 1,466,812 | -0.03(-0.65%) |
Sep 05, 2006 | 4.395 | 4.447 | 4.376 | 4.424 | 1,198,390 | +0.00(+0.04%) |
Sep 01, 2006 | 4.465 | 4.490 | 4.403 | 4.422 | 2,740,137 | -0.05(-1.04%) |
Aug 31, 2006 | 4.488 | 4.512 | 4.467 | 4.469 | 1,430,463 | -0.03(-0.56%) |
Aug 30, 2006 | 4.463 | 4.497 | 4.444 | 4.494 | 1,591,516 | +0.03(+0.68%) |
Aug 29, 2006 | 4.497 | 4.499 | 4.442 | 4.463 | 1,671,483 | -0.03(-0.64%) |
Aug 28, 2006 | 4.460 | 4.508 | 4.440 | 4.492 | 1,103,884 | +0.04(+0.88%) |
Aug 25, 2006 | 4.429 | 4.456 | 4.415 | 4.453 | 973,028 | +0.04(+0.85%) |
Aug 24, 2006 | 4.422 | 4.456 | 4.403 | 4.415 | 1,305,759 | +0.00(+0.00%) |
Aug 23, 2006 | 4.392 | 4.467 | 4.387 | 4.415 | 1,399,147 | +0.04(+0.98%) |
Aug 22, 2006 | 4.363 | 4.426 | 4.345 | 4.372 | 1,111,712 | +0.01(+0.12%) |
Aug 21, 2006 | 4.370 | 4.399 | 4.340 | 4.367 | 975,265 | +0.00(+0.04%) |
Aug 18, 2006 | 4.394 | 4.415 | 4.365 | 4.365 | 792,403 | -0.02(-0.53%) |
Aug 17, 2006 | 4.385 | 4.438 | 4.369 | 4.388 | 925,495 | +0.01(+0.12%) |
Aug 16, 2006 | 4.408 | 4.424 | 4.372 | 4.383 | 1,058,587 | +0.01(+0.12%) |
Aug 15, 2006 | 4.283 | 4.381 | 4.265 | 4.378 | 1,457,865 | +0.12(+2.81%) |
Aug 14, 2006 | 4.261 | 4.292 | 4.245 | 4.258 | 1,033,423 | +0.01(+0.25%) |
Aug 11, 2006 | 4.242 | 4.272 | 4.220 | 4.247 | 1,077,041 | +0.01(+0.17%) |
Aug 10, 2006 | 4.281 | 4.306 | 4.218 | 4.240 | 822,600 | -0.06(-1.37%) |
Aug 09, 2006 | 4.199 | 4.308 | 4.199 | 4.299 | 1,890,135 | +0.11(+2.56%) |
Aug 08, 2006 | 4.183 | 4.211 | 4.161 | 4.192 | 1,414,805 | -0.04(-1.01%) |
Aug 07, 2006 | 4.202 | 4.247 | 4.195 | 4.235 | 1,662,536 | +0.10(+2.33%) |
Aug 04, 2006 | 4.086 | 4.143 | 4.081 | 4.138 | 1,368,391 | +0.02(+0.57%) |
Aug 03, 2006 | 4.056 | 4.127 | 4.034 | 4.115 | 1,686,582 | +0.04(+1.10%) |
Aug 02, 2006 | 4.108 | 4.129 | 4.061 | 4.070 | 1,533,917 | -0.04(-0.87%) |