Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.148 | 9.186 | 9.018 | 9.179 | 81,328 | +0.08(+0.84%) |
Jul 30, 2007 | 8.774 | 9.290 | 8.736 | 9.102 | 188,630 | +0.49(+5.66%) |
Jul 27, 2007 | 8.691 | 8.820 | 8.614 | 8.614 | 18,233 | -0.23(-2.59%) |
Jul 26, 2007 | 8.935 | 9.026 | 8.553 | 8.843 | 49,059 | -0.30(-3.33%) |
Jul 25, 2007 | 9.148 | 9.232 | 8.973 | 9.148 | 50,502 | +0.05(+0.59%) |
Jul 24, 2007 | 9.110 | 9.133 | 8.889 | 9.095 | 99,562 | +0.11(+1.19%) |
Jul 23, 2007 | 8.767 | 9.377 | 8.759 | 8.988 | 112,286 | +0.54(+6.41%) |
Jul 20, 2007 | 8.538 | 8.538 | 8.332 | 8.447 | 49,846 | +0.14(+1.65%) |
Jul 19, 2007 | 8.378 | 8.500 | 8.195 | 8.309 | 73,064 | +0.21(+2.54%) |
Jul 18, 2007 | 8.005 | 8.119 | 7.837 | 8.104 | 31,350 | -0.05(-0.56%) |
Jul 17, 2007 | 7.814 | 8.233 | 7.753 | 8.149 | 45,911 | +0.39(+5.01%) |
Jul 16, 2007 | 7.471 | 7.806 | 7.471 | 7.761 | 103,891 | +0.18(+2.31%) |
Jul 13, 2007 | 7.608 | 7.654 | 7.433 | 7.585 | 65,981 | +0.01(+0.10%) |
Jul 12, 2007 | 7.562 | 7.601 | 7.440 | 7.578 | 37,385 | +0.02(+0.30%) |
Jul 11, 2007 | 7.623 | 7.623 | 7.524 | 7.555 | 49,059 | -0.11(-1.49%) |
Jul 10, 2007 | 7.738 | 7.852 | 7.616 | 7.669 | 68,736 | -0.14(-1.85%) |
Jul 09, 2007 | 7.623 | 7.844 | 7.608 | 7.814 | 200,436 | +0.19(+2.50%) |
Jul 06, 2007 | 7.646 | 7.661 | 7.578 | 7.623 | 66,112 | +0.00(+0.00%) |
Jul 05, 2007 | 7.074 | 7.661 | 6.968 | 7.623 | 48,928 | +0.72(+10.50%) |
Jul 03, 2007 | 7.181 | 7.204 | 6.785 | 6.899 | 85,788 | +0.03(+0.44%) |
Jul 02, 2007 | 6.632 | 7.074 | 6.251 | 6.869 | 1,281,979 | +0.01(+0.11%) |
Jun 29, 2007 | 6.808 | 6.914 | 6.777 | 6.861 | 26,235 | +0.08(+1.24%) |
Jun 28, 2007 | 6.686 | 6.838 | 6.648 | 6.777 | 14,691 | -0.06(-0.89%) |
Jun 27, 2007 | 6.785 | 6.861 | 6.762 | 6.838 | 16,659 | +0.11(+1.59%) |
Jun 26, 2007 | 6.747 | 6.899 | 6.731 | 6.731 | 19,020 | +0.06(+0.91%) |
Jun 25, 2007 | 6.335 | 6.709 | 6.335 | 6.670 | 26,497 | +0.16(+2.46%) |
Jun 22, 2007 | 6.731 | 6.731 | 6.503 | 6.510 | 17,839 | -0.22(-3.28%) |
Jun 21, 2007 | 6.419 | 7.013 | 6.259 | 6.731 | 56,799 | +0.31(+4.87%) |
Jun 20, 2007 | 7.052 | 7.204 | 6.228 | 6.419 | 172,495 | -0.59(-8.48%) |
Jun 19, 2007 | 6.709 | 7.044 | 6.709 | 7.013 | 119,500 | +0.44(+6.73%) |
Jun 18, 2007 | 6.617 | 6.670 | 6.434 | 6.571 | 57,323 | -0.05(-0.81%) |
Jun 15, 2007 | 6.594 | 6.678 | 6.541 | 6.625 | 6,427 | +0.11(+1.64%) |
Jun 14, 2007 | 6.594 | 6.663 | 6.518 | 6.518 | 7,214 | +0.18(+2.89%) |
Jun 13, 2007 | 6.533 | 7.090 | 6.320 | 6.335 | 27,022 | -0.14(-2.24%) |
Jun 12, 2007 | 6.770 | 6.853 | 6.472 | 6.480 | 40,795 | -0.28(-4.17%) |
Jun 11, 2007 | 6.366 | 6.762 | 6.327 | 6.762 | 54,221 | +0.17(+2.54%) |
Jun 08, 2007 | 6.777 | 6.853 | 6.579 | 6.594 | 31,744 | -0.13(-1.93%) |
Jun 07, 2007 | 6.838 | 6.846 | 6.716 | 6.724 | 8,001 | -0.08(-1.23%) |
Jun 06, 2007 | 6.709 | 6.892 | 6.678 | 6.808 | 69,523 | +0.09(+1.36%) |
Jun 05, 2007 | 6.922 | 6.922 | 6.693 | 6.716 | 51,158 | -0.21(-2.97%) |
Jun 04, 2007 | 6.747 | 6.960 | 6.747 | 6.922 | 11,018 | +0.04(+0.55%) |
Jun 01, 2007 | 6.747 | 6.899 | 6.663 | 6.884 | 33,056 | +0.18(+2.61%) |
May 31, 2007 | 6.792 | 6.800 | 6.625 | 6.709 | 50,371 | -0.05(-0.79%) |
May 30, 2007 | 6.815 | 6.899 | 6.747 | 6.762 | 17,446 | -0.09(-1.33%) |
May 29, 2007 | 6.792 | 6.884 | 6.617 | 6.853 | 34,302 | +0.00(+0.00%) |
May 25, 2007 | 6.670 | 6.945 | 6.518 | 6.853 | 44,599 | +0.22(+3.33%) |
May 24, 2007 | 6.747 | 6.815 | 6.594 | 6.632 | 19,807 | +0.04(+0.58%) |
May 23, 2007 | 6.487 | 6.594 | 6.457 | 6.594 | 7,345 | +0.08(+1.29%) |
May 22, 2007 | 6.579 | 6.731 | 6.472 | 6.510 | 35,286 | +0.08(+1.30%) |
May 21, 2007 | 6.465 | 6.503 | 6.289 | 6.426 | 43,681 | +0.06(+0.96%) |
May 18, 2007 | 6.312 | 6.465 | 6.236 | 6.366 | 49,190 | +0.05(+0.72%) |
May 17, 2007 | 6.770 | 6.770 | 6.289 | 6.320 | 35,417 | -0.07(-1.07%) |
May 16, 2007 | 6.449 | 6.594 | 6.358 | 6.388 | 21,250 | -0.11(-1.64%) |
May 15, 2007 | 6.526 | 6.617 | 6.404 | 6.495 | 30,216 | -0.03(-0.47%) |
May 14, 2007 | 6.785 | 6.853 | 6.503 | 6.526 | 51,552 | -0.10(-1.50%) |
May 11, 2007 | 6.670 | 6.861 | 6.594 | 6.625 | 39,483 | +0.04(+0.58%) |
May 10, 2007 | 6.937 | 7.013 | 6.548 | 6.587 | 55,749 | -0.34(-4.95%) |
May 09, 2007 | 6.785 | 7.013 | 6.785 | 6.930 | 25,841 | +0.07(+1.00%) |
May 08, 2007 | 6.892 | 6.975 | 6.640 | 6.861 | 22,037 | +0.00(+0.00%) |
May 07, 2007 | 6.914 | 6.975 | 6.747 | 6.861 | 56,274 | +0.00(+0.02%) |
May 04, 2007 | 6.831 | 6.899 | 6.831 | 6.859 | 17,577 | +0.01(+0.09%) |
May 03, 2007 | 6.853 | 6.899 | 6.792 | 6.853 | 30,039 | +0.07(+1.01%) |
May 02, 2007 | 6.693 | 6.838 | 6.693 | 6.785 | 18,758 | +0.04(+0.57%) |
May 01, 2007 | 6.914 | 6.914 | 6.632 | 6.747 | 30,695 | -0.11(-1.67%) |
Apr 30, 2007 | 6.892 | 7.052 | 6.853 | 6.861 | 85,001 | +0.38(+5.88%) |
Apr 27, 2007 | 6.327 | 6.495 | 6.327 | 6.480 | 10,756 | +0.15(+2.41%) |
Apr 26, 2007 | 6.343 | 6.343 | 6.209 | 6.327 | 18,495 | +0.04(+0.61%) |
Apr 25, 2007 | 6.236 | 6.289 | 6.183 | 6.289 | 13,773 | -0.06(-0.96%) |
Apr 24, 2007 | 6.251 | 6.487 | 6.251 | 6.350 | 18,233 | +0.09(+1.46%) |
Apr 23, 2007 | 6.183 | 6.259 | 6.183 | 6.259 | 14,035 | +0.09(+1.48%) |
Apr 20, 2007 | 6.114 | 6.320 | 6.091 | 6.167 | 29,252 | +0.04(+0.62%) |
Apr 19, 2007 | 6.038 | 6.129 | 6.038 | 6.129 | 6,034 | +0.07(+1.13%) |
Apr 18, 2007 | 6.099 | 6.099 | 5.855 | 6.061 | 22,824 | -0.04(-0.62%) |
Apr 17, 2007 | 5.862 | 6.137 | 5.847 | 6.099 | 36,991 | +0.24(+4.03%) |
Apr 16, 2007 | 5.801 | 5.878 | 5.641 | 5.862 | 34,892 | +0.18(+3.22%) |
Apr 13, 2007 | 5.527 | 5.718 | 5.527 | 5.679 | 24,267 | +0.18(+3.33%) |
Apr 12, 2007 | 5.542 | 5.611 | 5.397 | 5.496 | 21,775 | -0.01(-0.14%) |
Apr 11, 2007 | 5.565 | 5.596 | 5.352 | 5.504 | 18,758 | +0.01(+0.14%) |
Apr 10, 2007 | 5.413 | 5.603 | 5.032 | 5.496 | 33,318 | -0.11(-1.90%) |
Apr 09, 2007 | 5.374 | 5.641 | 5.245 | 5.603 | 33,974 | +0.16(+2.94%) |
Apr 05, 2007 | 5.237 | 5.443 | 5.184 | 5.443 | 19,413 | +0.26(+5.00%) |
Apr 04, 2007 | 5.336 | 5.413 | 5.100 | 5.184 | 91,691 | -0.16(-3.00%) |
Apr 03, 2007 | 5.344 | 5.550 | 5.336 | 5.344 | 38,040 | +0.01(+0.14%) |
Apr 02, 2007 | 5.245 | 5.374 | 5.245 | 5.336 | 15,085 | +0.00(+0.00%) |
Mar 30, 2007 | 5.443 | 5.443 | 5.298 | 5.336 | 9,706 | -0.06(-1.13%) |
Mar 29, 2007 | 5.527 | 5.527 | 5.397 | 5.397 | 3,804 | -0.13(-2.34%) |
Mar 28, 2007 | 5.512 | 5.573 | 5.496 | 5.527 | 29,514 | -0.08(-1.49%) |
Mar 27, 2007 | 5.687 | 5.687 | 5.603 | 5.611 | 7,345 | +0.02(+0.41%) |
Mar 26, 2007 | 5.740 | 5.809 | 5.519 | 5.588 | 31,875 | +0.04(+0.69%) |
Mar 23, 2007 | 5.527 | 5.573 | 5.527 | 5.550 | 10,100 | -0.03(-0.55%) |
Mar 22, 2007 | 5.603 | 5.618 | 5.519 | 5.580 | 27,284 | +0.04(+0.69%) |
Mar 21, 2007 | 5.527 | 5.596 | 5.519 | 5.542 | 8,001 | +0.02(+0.28%) |
Mar 20, 2007 | 5.504 | 5.573 | 5.489 | 5.527 | 31,088 | +0.05(+0.83%) |
Mar 19, 2007 | 5.451 | 5.496 | 5.451 | 5.481 | 3,804 | -0.02(-0.41%) |
Mar 16, 2007 | 5.466 | 5.542 | 5.443 | 5.504 | 4,984 | +0.11(+2.12%) |
Mar 15, 2007 | 5.283 | 5.397 | 5.245 | 5.390 | 6,034 | +0.18(+3.51%) |
Mar 14, 2007 | 5.230 | 5.298 | 5.199 | 5.207 | 10,494 | -0.14(-2.57%) |
Mar 13, 2007 | 5.138 | 5.359 | 5.207 | 5.344 | 9,051 | +0.21(+4.01%) |
Mar 12, 2007 | 5.382 | 5.496 | 4.330 | 5.138 | 48,797 | -0.45(-8.05%) |
Mar 09, 2007 | 5.420 | 5.588 | 5.420 | 5.588 | 11,149 | +0.09(+1.66%) |
Mar 08, 2007 | 5.275 | 5.603 | 5.275 | 5.496 | 32,138 | +0.32(+6.19%) |
Mar 07, 2007 | 5.245 | 5.245 | 4.986 | 5.176 | 3,148 | -0.07(-1.31%) |
Mar 06, 2007 | 5.298 | 5.298 | 5.230 | 5.245 | 6,034 | -0.03(-0.58%) |
Mar 05, 2007 | 5.115 | 5.321 | 5.092 | 5.275 | 8,264 | +0.11(+2.19%) |
Mar 02, 2007 | 5.108 | 5.163 | 5.108 | 5.163 | 2,623 | +0.12(+2.45%) |
Mar 01, 2007 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 5.184 | 5.184 | 4.925 | 5.039 | 19,151 | -0.18(-3.50%) |
Feb 27, 2007 | 5.138 | 5.321 | 5.138 | 5.222 | 11,018 | +0.02(+0.29%) |
Feb 26, 2007 | 5.230 | 5.230 | 5.108 | 5.207 | 8,001 | +0.00(+0.00%) |
Feb 23, 2007 | 5.146 | 5.207 | 5.070 | 5.207 | 8,526 | +0.04(+0.74%) |
Feb 22, 2007 | 5.169 | 5.169 | 5.169 | 5.169 | 131 | +0.00(+0.00%) |
Feb 21, 2007 | 5.230 | 5.230 | 5.153 | 5.169 | 2,885 | +0.01(+0.15%) |
Feb 20, 2007 | 5.192 | 5.192 | 5.115 | 5.161 | 4,591 | +0.03(+0.59%) |
Feb 16, 2007 | 5.131 | 5.131 | 5.131 | 5.131 | 131 | +0.00(+0.00%) |
Feb 15, 2007 | 4.986 | 5.184 | 4.986 | 5.131 | 12,724 | +0.11(+2.28%) |
Feb 14, 2007 | 4.955 | 5.016 | 4.955 | 5.016 | 6,034 | +0.20(+4.11%) |
Feb 13, 2007 | 4.986 | 5.062 | 4.787 | 4.818 | 13,117 | -0.18(-3.51%) |
Feb 12, 2007 | 5.009 | 5.077 | 4.955 | 4.993 | 19,676 | -0.14(-2.82%) |
Feb 09, 2007 | 5.176 | 5.176 | 5.024 | 5.138 | 6,558 | +0.11(+2.12%) |
Feb 08, 2007 | 5.009 | 5.031 | 5.009 | 5.031 | 787 | +0.02(+0.30%) |
Feb 07, 2007 | 4.856 | 5.031 | 4.856 | 5.016 | 22,037 | -0.02(-0.45%) |
Feb 06, 2007 | 4.963 | 5.046 | 4.963 | 5.039 | 4,197 | +0.05(+1.07%) |
Feb 05, 2007 | 4.963 | 5.039 | 4.963 | 4.986 | 2,623 | -0.05(-0.90%) |
Feb 02, 2007 | 4.971 | 5.031 | 4.970 | 5.031 | 3,017 | +0.07(+1.37%) |
Feb 01, 2007 | 4.955 | 4.963 | 4.955 | 4.963 | 5,247 | +0.05(+0.93%) |
Jan 31, 2007 | 4.879 | 4.948 | 4.803 | 4.917 | 13,248 | -0.03(-0.62%) |
Jan 30, 2007 | 4.871 | 5.024 | 4.826 | 4.948 | 9,969 | +0.14(+3.02%) |
Jan 29, 2007 | 4.696 | 4.803 | 4.574 | 4.803 | 23,480 | +0.07(+1.45%) |
Jan 26, 2007 | 4.795 | 4.803 | 4.688 | 4.734 | 15,478 | -0.07(-1.43%) |
Jan 25, 2007 | 5.298 | 5.313 | 4.787 | 4.803 | 25,054 | -0.42(-8.03%) |
Jan 24, 2007 | 5.146 | 5.222 | 5.146 | 5.222 | 13,511 | +0.13(+2.54%) |
Jan 23, 2007 | 4.833 | 5.092 | 4.726 | 5.092 | 15,347 | +0.19(+3.89%) |
Jan 22, 2007 | 4.848 | 4.925 | 4.803 | 4.902 | 7,477 | -0.02(-0.46%) |
Jan 19, 2007 | 4.925 | 4.925 | 4.879 | 4.925 | 9,969 | +0.00(+0.00%) |
Jan 18, 2007 | 4.772 | 4.925 | 4.673 | 4.925 | 12,724 | +0.15(+3.19%) |
Jan 17, 2007 | 4.673 | 4.803 | 4.673 | 4.772 | 3,410 | +0.05(+0.97%) |
Jan 16, 2007 | 4.917 | 4.955 | 4.726 | 4.726 | 25,316 | +0.00(+0.00%) |
Jan 12, 2007 | 4.544 | 4.871 | 4.544 | 4.726 | 42,894 | +0.41(+9.54%) |
Jan 11, 2007 | 4.147 | 4.315 | 4.147 | 4.315 | 14,691 | +0.17(+4.04%) |
Jan 10, 2007 | 4.315 | 4.315 | 4.079 | 4.147 | 12,855 | -0.16(-3.72%) |
Jan 09, 2007 | 4.239 | 4.315 | 4.239 | 4.307 | 5,509 | +0.14(+3.48%) |
Jan 08, 2007 | 4.223 | 4.292 | 4.155 | 4.162 | 9,575 | -0.05(-1.09%) |
Jan 05, 2007 | 4.002 | 4.208 | 4.002 | 4.208 | 11,674 | +0.13(+3.18%) |
Jan 04, 2007 | 3.941 | 4.079 | 3.941 | 4.079 | 1,311 | +0.11(+2.88%) |
Jan 03, 2007 | 3.865 | 4.056 | 3.865 | 3.964 | 10,231 | +0.04(+0.97%) |
Dec 29, 2006 | 3.934 | 3.964 | 3.850 | 3.926 | 76,475 | -0.01(-0.19%) |
Dec 28, 2006 | 3.926 | 3.934 | 3.812 | 3.934 | 17,577 | +0.04(+0.98%) |
Dec 27, 2006 | 3.850 | 3.934 | 3.795 | 3.896 | 4,984 | +0.08(+2.20%) |
Dec 26, 2006 | 3.774 | 3.888 | 3.774 | 3.812 | 29,252 | -0.09(-2.34%) |
Dec 22, 2006 | 3.857 | 3.903 | 3.857 | 3.903 | 2,885 | -0.02(-0.39%) |
Dec 21, 2006 | 3.796 | 3.926 | 3.796 | 3.918 | 11,281 | +0.07(+1.78%) |
Dec 20, 2006 | 3.904 | 3.926 | 3.850 | 3.850 | 22,955 | -0.11(-2.88%) |
Dec 19, 2006 | 4.094 | 4.101 | 3.904 | 3.964 | 21,775 | -0.01(-0.19%) |
Dec 18, 2006 | 3.774 | 4.025 | 3.774 | 3.972 | 17,315 | +0.24(+6.33%) |
Dec 15, 2006 | 3.697 | 3.926 | 3.697 | 3.735 | 61,127 | +0.05(+1.45%) |
Dec 14, 2006 | 3.659 | 3.697 | 3.621 | 3.682 | 24,792 | -0.02(-0.41%) |
Dec 13, 2006 | 3.705 | 3.812 | 3.697 | 3.697 | 12,592 | -0.05(-1.22%) |
Dec 12, 2006 | 3.697 | 3.812 | 3.674 | 3.743 | 13,248 | -0.02(-0.41%) |
Dec 11, 2006 | 3.613 | 3.766 | 3.613 | 3.758 | 24,136 | +0.22(+6.25%) |
Dec 08, 2006 | 3.392 | 3.735 | 3.331 | 3.537 | 108,875 | +0.14(+4.27%) |
Dec 07, 2006 | 3.545 | 3.583 | 3.392 | 3.392 | 276,124 | -0.14(-4.09%) |
Dec 06, 2006 | 3.659 | 3.659 | 3.530 | 3.537 | 68,342 | -0.08(-2.32%) |
Dec 05, 2006 | 3.682 | 3.697 | 3.537 | 3.621 | 24,529 | -0.08(-2.06%) |
Dec 04, 2006 | 3.667 | 3.697 | 3.591 | 3.697 | 43,943 | +0.03(+0.83%) |
Dec 01, 2006 | 3.728 | 3.728 | 3.659 | 3.667 | 35,548 | -0.09(-2.43%) |
Nov 30, 2006 | 3.758 | 3.789 | 3.720 | 3.758 | 52,994 | -0.05(-1.40%) |
Nov 29, 2006 | 3.812 | 3.835 | 3.743 | 3.812 | 14,035 | +0.02(+0.40%) |
Nov 28, 2006 | 3.827 | 3.857 | 3.667 | 3.796 | 14,954 | -0.10(-2.54%) |
Nov 27, 2006 | 3.918 | 3.918 | 3.842 | 3.896 | 918 | -0.01(-0.20%) |
Nov 24, 2006 | 3.926 | 3.926 | 3.896 | 3.903 | 4,722 | -0.02(-0.58%) |
Nov 22, 2006 | 3.964 | 3.964 | 3.896 | 3.926 | 6,689 | -0.01(-0.19%) |
Nov 21, 2006 | 3.934 | 3.964 | 3.926 | 3.934 | 12,068 | +0.00(+0.00%) |
Nov 20, 2006 | 4.002 | 4.002 | 3.911 | 3.934 | 22,037 | -0.09(-2.27%) |
Nov 17, 2006 | 3.964 | 4.025 | 3.964 | 4.025 | 4,197 | -0.03(-0.75%) |
Nov 16, 2006 | 4.063 | 4.063 | 4.056 | 4.056 | 4,591 | +0.07(+1.72%) |
Nov 15, 2006 | 4.002 | 4.040 | 3.987 | 3.987 | 13,248 | +0.02(+0.58%) |
Nov 14, 2006 | 4.033 | 4.033 | 3.796 | 3.964 | 53,913 | -0.14(-3.53%) |
Nov 13, 2006 | 3.926 | 4.109 | 3.926 | 4.109 | 18,364 | +0.13(+3.26%) |
Nov 10, 2006 | 4.025 | 4.025 | 3.941 | 3.979 | 15,872 | -0.10(-2.43%) |
Nov 09, 2006 | 3.995 | 4.079 | 3.979 | 4.079 | 13,248 | +0.08(+1.90%) |
Nov 08, 2006 | 4.063 | 4.086 | 4.002 | 4.002 | 5,640 | +0.00(+0.00%) |
Nov 07, 2006 | 3.979 | 4.002 | 3.835 | 4.002 | 9,444 | +0.08(+2.14%) |
Nov 06, 2006 | 3.918 | 3.918 | 3.850 | 3.918 | 9,051 | -0.08(-2.10%) |
Nov 03, 2006 | 3.995 | 4.002 | 3.995 | 4.002 | 2,229 | +0.00(+0.00%) |
Nov 02, 2006 | 4.079 | 4.079 | 4.002 | 4.002 | 7,477 | +0.05(+1.16%) |
Nov 01, 2006 | 3.888 | 3.964 | 3.888 | 3.957 | 6,165 | -0.01(-0.19%) |
Oct 31, 2006 | 3.941 | 3.987 | 3.903 | 3.964 | 16,134 | -0.05(-1.33%) |
Oct 30, 2006 | 4.132 | 4.132 | 4.018 | 4.018 | 2,361 | -0.16(-3.83%) |
Oct 27, 2006 | 3.964 | 4.178 | 3.964 | 4.178 | 6,689 | +0.18(+4.38%) |
Oct 26, 2006 | 4.200 | 4.200 | 4.002 | 4.002 | 17,052 | -0.16(-3.85%) |
Oct 25, 2006 | 4.261 | 4.261 | 4.162 | 4.162 | 4,722 | -0.08(-1.80%) |
Oct 24, 2006 | 4.231 | 4.239 | 4.155 | 4.239 | 7,870 | +0.03(+0.72%) |
Oct 23, 2006 | 4.307 | 4.330 | 4.208 | 4.208 | 13,248 | -0.08(-1.95%) |
Oct 20, 2006 | 4.292 | 4.292 | 4.261 | 4.292 | 1,311 | -0.02(-0.35%) |
Oct 19, 2006 | 4.300 | 4.315 | 4.232 | 4.307 | 1,967 | +0.03(+0.71%) |
Oct 18, 2006 | 4.193 | 4.300 | 4.193 | 4.277 | 31,482 | +0.05(+1.25%) |
Oct 17, 2006 | 4.101 | 4.261 | 4.086 | 4.224 | 32,793 | +0.07(+1.67%) |
Oct 16, 2006 | 4.231 | 4.231 | 4.155 | 4.155 | 8,001 | -0.10(-2.33%) |
Oct 13, 2006 | 4.193 | 4.292 | 4.185 | 4.254 | 20,988 | +0.06(+1.45%) |
Oct 12, 2006 | 4.132 | 4.315 | 4.117 | 4.193 | 28,989 | +0.06(+1.48%) |
Oct 11, 2006 | 4.132 | 4.132 | 4.132 | 4.132 | 1,311 | +0.02(+0.56%) |
Oct 10, 2006 | 4.094 | 4.155 | 4.071 | 4.109 | 31,875 | -0.04(-0.92%) |
Oct 09, 2006 | 4.079 | 4.155 | 4.079 | 4.147 | 10,756 | +0.08(+2.06%) |
Oct 06, 2006 | 4.147 | 4.155 | 4.056 | 4.063 | 13,248 | -0.07(-1.66%) |
Oct 05, 2006 | 4.071 | 4.132 | 4.040 | 4.132 | 33,974 | +0.06(+1.50%) |
Oct 04, 2006 | 3.972 | 4.117 | 3.972 | 4.071 | 21,643 | +0.08(+1.91%) |
Oct 03, 2006 | 4.079 | 4.147 | 3.995 | 3.995 | 24,267 | -0.13(-3.14%) |
Oct 02, 2006 | 4.155 | 4.155 | 4.079 | 4.124 | 11,543 | -0.05(-1.10%) |
Sep 29, 2006 | 3.934 | 4.231 | 3.926 | 4.170 | 9,838 | +0.14(+3.40%) |
Sep 28, 2006 | 3.949 | 4.111 | 3.888 | 4.033 | 11,936 | +0.08(+2.12%) |
Sep 27, 2006 | 3.827 | 3.949 | 3.819 | 3.949 | 7,214 | +0.05(+1.17%) |
Sep 26, 2006 | 3.880 | 3.918 | 3.850 | 3.903 | 1,180 | -0.02(-0.39%) |
Sep 25, 2006 | 3.903 | 3.949 | 3.873 | 3.918 | 8,526 | -0.06(-1.53%) |
Sep 22, 2006 | 3.934 | 4.056 | 3.873 | 3.979 | 14,166 | -0.03(-0.76%) |
Sep 21, 2006 | 3.934 | 4.010 | 3.873 | 4.010 | 1,049 | +0.00(+0.00%) |
Sep 20, 2006 | 3.971 | 4.010 | 3.941 | 4.010 | 7,870 | +0.11(+2.73%) |
Sep 19, 2006 | 4.124 | 4.147 | 3.896 | 3.903 | 8,657 | -0.14(-3.58%) |
Sep 18, 2006 | 4.018 | 4.193 | 3.842 | 4.048 | 52,470 | +0.05(+1.34%) |
Sep 15, 2006 | 4.185 | 4.193 | 3.995 | 3.995 | 12,330 | -0.12(-2.96%) |
Sep 14, 2006 | 4.063 | 4.193 | 4.063 | 4.117 | 128,289 | +0.05(+1.31%) |
Sep 13, 2006 | 3.911 | 4.086 | 3.888 | 4.063 | 234,279 | +0.08(+1.91%) |
Sep 12, 2006 | 4.178 | 4.193 | 3.850 | 3.987 | 117,270 | +0.00(+0.00%) |
Sep 11, 2006 | 3.957 | 4.063 | 3.812 | 3.987 | 27,546 | -0.21(-4.91%) |
Sep 08, 2006 | 4.002 | 4.193 | 4.002 | 4.193 | 17,577 | +0.24(+6.18%) |
Sep 07, 2006 | 3.758 | 3.957 | 3.583 | 3.949 | 24,661 | +0.14(+3.60%) |
Sep 06, 2006 | 3.873 | 3.896 | 3.751 | 3.812 | 45,911 | -0.03(-0.79%) |
Sep 05, 2006 | 3.636 | 3.850 | 3.545 | 3.842 | 61,127 | -0.16(-4.00%) |
Sep 01, 2006 | 4.040 | 4.040 | 3.888 | 4.002 | 10,887 | +0.12(+3.14%) |
Aug 31, 2006 | 3.979 | 4.056 | 3.736 | 3.880 | 82,902 | -0.33(-7.79%) |
Aug 30, 2006 | 4.422 | 4.437 | 4.193 | 4.208 | 57,454 | -0.14(-3.16%) |
Aug 29, 2006 | 4.521 | 4.521 | 4.124 | 4.345 | 92,347 | -0.19(-4.20%) |
Aug 28, 2006 | 4.574 | 4.688 | 4.391 | 4.536 | 131,831 | +0.02(+0.51%) |
Aug 25, 2006 | 4.376 | 4.574 | 4.376 | 4.513 | 5,902 | +0.17(+3.86%) |
Aug 24, 2006 | 4.490 | 4.490 | 4.291 | 4.345 | 11,149 | -0.11(-2.40%) |
Aug 23, 2006 | 4.559 | 4.574 | 4.414 | 4.452 | 17,315 | +0.01(+0.17%) |
Aug 22, 2006 | 4.422 | 4.475 | 4.422 | 4.444 | 27,284 | +0.10(+2.28%) |
Aug 21, 2006 | 4.048 | 4.376 | 3.911 | 4.345 | 87,362 | +0.59(+15.62%) |
Aug 18, 2006 | 3.751 | 3.766 | 3.606 | 3.758 | 27,153 | +0.08(+2.28%) |
Aug 17, 2006 | 3.781 | 3.781 | 3.667 | 3.674 | 22,955 | -0.10(-2.63%) |
Aug 16, 2006 | 3.728 | 3.812 | 3.728 | 3.774 | 21,119 | -0.03(-0.80%) |
Aug 15, 2006 | 3.697 | 3.804 | 3.697 | 3.804 | 3,672 | +0.14(+3.96%) |
Aug 14, 2006 | 3.545 | 3.705 | 3.537 | 3.659 | 38,827 | -0.18(-4.76%) |
Aug 11, 2006 | 3.850 | 3.850 | 3.774 | 3.842 | 4,197 | +0.00(+0.00%) |
Aug 10, 2006 | 3.812 | 3.865 | 3.690 | 3.842 | 11,412 | -0.01(-0.20%) |
Aug 09, 2006 | 3.812 | 3.880 | 3.812 | 3.850 | 7,345 | -0.04(-0.98%) |
Aug 08, 2006 | 3.835 | 3.888 | 3.682 | 3.888 | 8,264 | -0.02(-0.58%) |
Aug 07, 2006 | 3.766 | 3.911 | 3.766 | 3.911 | 13,117 | -0.03(-0.77%) |
Aug 04, 2006 | 3.659 | 3.941 | 3.659 | 3.941 | 35,286 | +0.02(+0.39%) |
Aug 03, 2006 | 3.835 | 4.040 | 3.705 | 3.926 | 21,775 | -0.01(-0.19%) |
Aug 02, 2006 | 3.850 | 3.964 | 3.850 | 3.934 | 15,609 | +0.05(+1.18%) |