Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.920 | 8.248 | 7.718 | 7.983 | 570,997 | +0.10(+1.28%) |
Jul 30, 2007 | 7.835 | 8.053 | 7.617 | 7.881 | 177,988 | +0.06(+0.80%) |
Jul 27, 2007 | 8.193 | 8.286 | 7.663 | 7.819 | 224,856 | -0.37(-4.47%) |
Jul 26, 2007 | 8.629 | 8.894 | 8.090 | 8.185 | 291,550 | -0.55(-6.24%) |
Jul 25, 2007 | 9.143 | 9.486 | 8.660 | 8.730 | 258,410 | -0.38(-4.19%) |
Jul 24, 2007 | 9.603 | 9.651 | 8.956 | 9.112 | 264,298 | -0.58(-6.02%) |
Jul 23, 2007 | 9.852 | 9.984 | 9.642 | 9.696 | 259,439 | -0.14(-1.43%) |
Jul 20, 2007 | 9.969 | 9.976 | 9.276 | 9.836 | 289,260 | -0.16(-1.56%) |
Jul 19, 2007 | 10.06 | 10.28 | 9.945 | 9.992 | 228,358 | +0.10(+1.02%) |
Jul 18, 2007 | 10.12 | 10.28 | 9.821 | 9.891 | 160,368 | -0.31(-3.05%) |
Jul 17, 2007 | 10.21 | 10.33 | 10.16 | 10.20 | 269,201 | -0.02(-0.15%) |
Jul 16, 2007 | 10.27 | 10.58 | 10.02 | 10.22 | 210,759 | -0.01(-0.08%) |
Jul 13, 2007 | 10.69 | 10.72 | 10.20 | 10.23 | 250,064 | -0.53(-4.92%) |
Jul 12, 2007 | 10.86 | 11.01 | 10.71 | 10.76 | 179,555 | -0.08(-0.72%) |
Jul 11, 2007 | 10.98 | 11.11 | 10.75 | 10.83 | 253,866 | -0.15(-1.35%) |
Jul 10, 2007 | 11.27 | 11.53 | 10.97 | 10.98 | 80,058 | -0.41(-3.62%) |
Jul 09, 2007 | 11.60 | 11.66 | 11.18 | 11.39 | 167,015 | -0.24(-2.07%) |
Jul 06, 2007 | 11.57 | 11.83 | 11.57 | 11.64 | 205,059 | +0.00(+0.00%) |
Jul 05, 2007 | 11.35 | 12.00 | 11.29 | 11.64 | 183,801 | +0.29(+2.54%) |
Jul 03, 2007 | 10.74 | 11.39 | 10.72 | 11.35 | 100,642 | +0.62(+5.81%) |
Jul 02, 2007 | 10.26 | 10.77 | 10.26 | 10.72 | 331,357 | +0.49(+4.79%) |
Jun 29, 2007 | 10.34 | 10.75 | 10.22 | 10.23 | 193,802 | -0.03(-0.30%) |
Jun 28, 2007 | 10.49 | 10.50 | 10.19 | 10.26 | 94,026 | -0.26(-2.51%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.32 | 10.53 | 83,583 | -0.21(-1.96%) |
Jun 26, 2007 | 10.53 | 10.93 | 10.38 | 10.74 | 107,479 | +0.30(+2.91%) |
Jun 25, 2007 | 10.73 | 10.86 | 10.41 | 10.44 | 171,831 | -0.33(-3.04%) |
Jun 22, 2007 | 11.19 | 11.19 | 10.76 | 10.76 | 1,369,058 | -0.41(-3.69%) |
Jun 21, 2007 | 11.06 | 11.37 | 10.98 | 11.18 | 210,000 | +0.09(+0.77%) |
Jun 20, 2007 | 11.25 | 11.32 | 11.00 | 11.09 | 134,565 | -0.07(-0.63%) |
Jun 19, 2007 | 10.70 | 11.25 | 10.59 | 11.16 | 112,865 | +0.45(+4.22%) |
Jun 18, 2007 | 10.34 | 10.72 | 10.32 | 10.71 | 126,219 | +0.31(+3.00%) |
Jun 15, 2007 | 10.29 | 10.47 | 10.09 | 10.40 | 93,862 | +0.19(+1.91%) |
Jun 14, 2007 | 10.34 | 10.55 | 10.05 | 10.20 | 195,941 | -0.17(-1.65%) |
Jun 13, 2007 | 10.000 | 10.45 | 9.953 | 10.37 | 116,075 | +0.37(+3.74%) |
Jun 12, 2007 | 10.37 | 10.55 | 9.852 | 10.000 | 189,393 | -0.44(-4.18%) |
Jun 11, 2007 | 10.70 | 10.78 | 10.41 | 10.44 | 89,694 | -0.26(-2.47%) |
Jun 08, 2007 | 10.77 | 10.93 | 10.54 | 10.70 | 85,883 | -0.11(-1.01%) |
Jun 07, 2007 | 10.86 | 10.86 | 10.71 | 10.81 | 67,751 | -0.11(-1.00%) |
Jun 06, 2007 | 10.95 | 11.10 | 10.91 | 10.92 | 55,252 | -0.12(-1.06%) |
Jun 05, 2007 | 11.28 | 11.28 | 10.90 | 11.04 | 80,559 | -0.24(-2.14%) |
Jun 04, 2007 | 11.21 | 11.32 | 11.14 | 11.28 | 97,926 | +0.12(+1.12%) |
Jun 01, 2007 | 10.96 | 11.34 | 10.96 | 11.15 | 80,609 | +0.22(+1.99%) |
May 31, 2007 | 11.21 | 11.31 | 10.93 | 10.93 | 152,887 | -0.22(-1.95%) |
May 30, 2007 | 11.25 | 11.36 | 10.87 | 11.15 | 114,866 | -0.19(-1.72%) |
May 29, 2007 | 11.37 | 11.56 | 11.22 | 11.35 | 89,231 | -0.04(-0.34%) |
May 25, 2007 | 11.29 | 11.53 | 11.23 | 11.39 | 83,556 | +0.10(+0.90%) |
May 24, 2007 | 11.70 | 11.78 | 11.23 | 11.28 | 130,463 | -0.38(-3.27%) |
May 23, 2007 | 11.60 | 11.75 | 11.48 | 11.67 | 128,838 | +0.16(+1.35%) |
May 22, 2007 | 11.17 | 11.76 | 11.17 | 11.51 | 220,203 | +0.37(+3.36%) |
May 21, 2007 | 10.65 | 11.14 | 10.48 | 11.14 | 405,042 | +0.52(+4.92%) |
May 18, 2007 | 10.47 | 10.74 | 10.12 | 10.62 | 381,381 | +0.23(+2.25%) |
May 17, 2007 | 9.548 | 10.58 | 9.548 | 10.38 | 1,684,541 | +1.90(+22.41%) |
May 16, 2007 | 8.395 | 8.567 | 8.092 | 8.481 | 205,095 | +0.08(+0.93%) |
May 15, 2007 | 8.084 | 8.502 | 8.053 | 8.403 | 178,913 | +0.24(+2.96%) |
May 14, 2007 | 8.723 | 8.769 | 8.084 | 8.162 | 371,915 | -0.65(-7.34%) |
May 11, 2007 | 8.948 | 9.096 | 8.723 | 8.808 | 155,959 | -0.15(-1.65%) |
May 10, 2007 | 9.135 | 9.159 | 8.933 | 8.956 | 218,517 | -0.27(-2.95%) |
May 09, 2007 | 9.244 | 9.369 | 9.151 | 9.229 | 341,411 | -0.08(-0.84%) |
May 08, 2007 | 9.322 | 9.353 | 9.151 | 9.307 | 286,877 | +0.26(+2.93%) |
May 07, 2007 | 9.244 | 9.299 | 9.034 | 9.042 | 96,956 | -0.14(-1.54%) |
May 04, 2007 | 9.073 | 9.338 | 9.057 | 9.183 | 124,913 | +0.05(+0.52%) |
May 03, 2007 | 9.096 | 9.159 | 8.668 | 9.135 | 202,571 | +0.05(+0.60%) |
May 02, 2007 | 8.800 | 9.151 | 8.333 | 9.081 | 403,700 | +0.24(+2.73%) |
May 01, 2007 | 9.291 | 9.416 | 8.645 | 8.839 | 309,716 | -0.47(-5.02%) |
Apr 30, 2007 | 9.276 | 9.548 | 9.205 | 9.307 | 243,068 | +0.01(+0.08%) |
Apr 27, 2007 | 9.797 | 9.852 | 9.151 | 9.299 | 306,842 | -0.49(-5.01%) |
Apr 26, 2007 | 9.509 | 9.821 | 9.509 | 9.790 | 317,383 | +0.31(+3.29%) |
Apr 25, 2007 | 9.159 | 9.657 | 9.159 | 9.478 | 664,675 | +0.37(+4.11%) |
Apr 24, 2007 | 8.489 | 9.135 | 8.489 | 9.104 | 450,658 | +0.64(+7.54%) |
Apr 23, 2007 | 9.626 | 9.626 | 8.209 | 8.466 | 538,180 | -0.71(-7.72%) |
Apr 20, 2007 | 8.684 | 9.198 | 8.614 | 9.174 | 278,609 | +0.57(+6.61%) |
Apr 19, 2007 | 8.388 | 8.621 | 8.349 | 8.606 | 164,119 | +0.20(+2.41%) |
Apr 18, 2007 | 8.364 | 8.505 | 8.123 | 8.403 | 265,410 | +0.16(+1.98%) |
Apr 17, 2007 | 8.325 | 8.357 | 8.193 | 8.240 | 405,517 | -0.05(-0.66%) |
Apr 16, 2007 | 8.263 | 8.442 | 8.201 | 8.294 | 184,144 | +0.09(+1.04%) |
Apr 13, 2007 | 8.045 | 8.318 | 8.045 | 8.209 | 352,199 | +0.23(+2.83%) |
Apr 12, 2007 | 7.679 | 8.107 | 7.656 | 7.983 | 150,826 | +0.31(+4.06%) |
Apr 11, 2007 | 7.702 | 7.858 | 7.671 | 7.671 | 134,491 | -0.01(-0.10%) |
Apr 10, 2007 | 7.297 | 7.788 | 7.297 | 7.679 | 215,771 | +0.21(+2.82%) |
Apr 09, 2007 | 7.399 | 7.508 | 7.235 | 7.469 | 325,994 | +0.13(+1.80%) |
Apr 05, 2007 | 7.539 | 7.570 | 7.329 | 7.336 | 95,947 | -0.22(-2.89%) |
Apr 04, 2007 | 7.695 | 7.741 | 7.399 | 7.554 | 215,497 | -0.13(-1.72%) |
Apr 03, 2007 | 7.500 | 7.734 | 7.399 | 7.687 | 146,810 | +0.22(+2.92%) |
Apr 02, 2007 | 7.438 | 7.936 | 7.406 | 7.469 | 343,626 | -0.02(-0.21%) |
Mar 30, 2007 | 7.344 | 7.827 | 7.212 | 7.484 | 102,373 | +0.20(+2.78%) |
Mar 29, 2007 | 7.243 | 7.367 | 7.040 | 7.282 | 94,773 | +0.12(+1.74%) |
Mar 28, 2007 | 6.690 | 7.243 | 6.526 | 7.157 | 225,830 | +0.41(+6.12%) |
Mar 27, 2007 | 6.651 | 6.783 | 6.635 | 6.744 | 40,135 | +0.10(+1.46%) |
Mar 26, 2007 | 6.643 | 6.659 | 6.425 | 6.647 | 52,022 | -0.01(-0.18%) |
Mar 23, 2007 | 6.651 | 6.698 | 6.565 | 6.659 | 86,516 | +0.05(+0.71%) |
Mar 22, 2007 | 6.628 | 6.713 | 6.558 | 6.612 | 76,729 | -0.07(-1.05%) |
Mar 21, 2007 | 6.721 | 6.721 | 6.620 | 6.682 | 69,212 | -0.01(-0.12%) |
Mar 20, 2007 | 6.667 | 6.721 | 6.153 | 6.690 | 163,660 | +0.05(+0.70%) |
Mar 19, 2007 | 6.620 | 6.885 | 6.542 | 6.643 | 180,034 | +0.10(+1.55%) |
Mar 16, 2007 | 6.456 | 6.581 | 6.456 | 6.542 | 66,660 | +0.06(+0.96%) |
Mar 15, 2007 | 6.534 | 6.581 | 6.472 | 6.480 | 122,488 | -0.08(-1.19%) |
Mar 14, 2007 | 6.526 | 6.628 | 6.448 | 6.558 | 165,986 | +0.05(+0.84%) |
Mar 13, 2007 | 6.472 | 6.822 | 6.339 | 6.503 | 327,416 | +0.03(+0.48%) |
Mar 12, 2007 | 6.378 | 6.495 | 6.191 | 6.472 | 211,365 | +0.33(+5.30%) |
Mar 09, 2007 | 5.989 | 6.191 | 5.989 | 6.146 | 141,700 | +0.19(+3.16%) |
Mar 08, 2007 | 5.958 | 5.981 | 5.864 | 5.958 | 57,909 | +0.02(+0.26%) |
Mar 07, 2007 | 5.911 | 5.973 | 5.763 | 5.942 | 149,711 | +0.12(+2.01%) |
Mar 06, 2007 | 5.841 | 5.857 | 5.794 | 5.825 | 109,013 | +0.08(+1.36%) |
Mar 05, 2007 | 5.716 | 5.810 | 5.537 | 5.748 | 75,417 | -0.09(-1.60%) |
Mar 02, 2007 | 6.114 | 6.114 | 5.265 | 5.841 | 87,420 | -0.02(-0.27%) |
Mar 01, 2007 | 5.958 | 6.075 | 5.794 | 5.857 | 236,796 | -0.09(-1.57%) |
Feb 28, 2007 | 5.670 | 5.950 | 5.592 | 5.950 | 103,077 | +0.26(+4.51%) |
Feb 27, 2007 | 5.716 | 5.787 | 5.093 | 5.693 | 114,750 | -0.15(-2.53%) |
Feb 26, 2007 | 5.903 | 6.044 | 5.802 | 5.841 | 78,817 | -0.05(-0.92%) |
Feb 23, 2007 | 5.942 | 5.989 | 5.810 | 5.896 | 90,598 | -0.06(-1.05%) |
Feb 22, 2007 | 6.098 | 6.098 | 5.919 | 5.958 | 67,159 | -0.08(-1.29%) |
Feb 21, 2007 | 6.036 | 6.153 | 5.857 | 6.036 | 93,600 | +0.02(+0.26%) |
Feb 20, 2007 | 5.981 | 6.020 | 5.880 | 6.020 | 135,992 | +0.18(+3.07%) |
Feb 16, 2007 | 5.833 | 5.911 | 5.670 | 5.841 | 196,438 | +0.01(+0.13%) |
Feb 15, 2007 | 5.740 | 5.833 | 5.740 | 5.833 | 83,021 | +0.12(+2.04%) |
Feb 14, 2007 | 5.631 | 5.716 | 5.615 | 5.716 | 77,067 | +0.11(+1.94%) |
Feb 13, 2007 | 5.514 | 5.623 | 5.514 | 5.607 | 129,581 | +0.12(+2.27%) |
Feb 12, 2007 | 5.397 | 5.529 | 5.343 | 5.483 | 246,516 | +0.24(+4.61%) |
Feb 09, 2007 | 5.280 | 5.327 | 5.031 | 5.241 | 125,387 | -0.02(-0.30%) |
Feb 08, 2007 | 5.249 | 5.296 | 5.156 | 5.257 | 83,232 | +0.01(+0.15%) |
Feb 07, 2007 | 5.319 | 5.335 | 5.218 | 5.249 | 104,771 | -0.04(-0.74%) |
Feb 06, 2007 | 5.272 | 5.350 | 5.117 | 5.288 | 91,478 | +0.01(+0.15%) |
Feb 05, 2007 | 5.109 | 5.296 | 5.109 | 5.280 | 117,407 | +0.22(+4.31%) |
Feb 02, 2007 | 4.977 | 5.062 | 4.891 | 5.062 | 68,419 | +0.09(+1.72%) |
Feb 01, 2007 | 4.829 | 5.093 | 4.782 | 4.977 | 262,414 | +0.16(+3.40%) |
Jan 31, 2007 | 4.735 | 4.813 | 4.634 | 4.813 | 80,526 | +0.08(+1.64%) |
Jan 30, 2007 | 4.758 | 4.774 | 4.657 | 4.735 | 50,476 | +0.01(+0.16%) |
Jan 29, 2007 | 4.611 | 4.758 | 4.548 | 4.727 | 93,362 | +0.12(+2.71%) |
Jan 26, 2007 | 4.501 | 4.634 | 4.494 | 4.603 | 57,002 | +0.12(+2.78%) |
Jan 25, 2007 | 4.517 | 4.572 | 4.400 | 4.478 | 82,701 | -0.04(-0.86%) |
Jan 24, 2007 | 4.556 | 4.564 | 4.501 | 4.517 | 139,935 | -0.01(-0.17%) |
Jan 23, 2007 | 4.486 | 4.595 | 4.463 | 4.525 | 43,831 | +0.04(+0.89%) |
Jan 22, 2007 | 4.400 | 4.556 | 4.315 | 4.485 | 51,315 | +0.12(+2.84%) |
Jan 19, 2007 | 4.369 | 4.447 | 4.330 | 4.361 | 70,280 | +0.00(+0.00%) |
Jan 18, 2007 | 4.369 | 4.392 | 4.299 | 4.361 | 106,522 | +0.00(+0.00%) |
Jan 17, 2007 | 4.478 | 4.486 | 4.330 | 4.361 | 150,974 | -0.11(-2.44%) |
Jan 16, 2007 | 4.424 | 4.509 | 4.346 | 4.470 | 169,475 | +0.37(+8.92%) |
Jan 12, 2007 | 3.949 | 4.104 | 3.941 | 4.104 | 102,884 | +0.11(+2.73%) |
Jan 11, 2007 | 3.894 | 3.995 | 3.878 | 3.995 | 78,883 | +0.08(+1.99%) |
Jan 10, 2007 | 4.011 | 4.034 | 3.894 | 3.917 | 175,895 | -0.09(-2.33%) |
Jan 09, 2007 | 4.073 | 4.112 | 3.987 | 4.011 | 99,913 | +0.01(+0.19%) |
Jan 08, 2007 | 3.925 | 4.019 | 3.894 | 4.003 | 322,655 | +0.11(+2.80%) |
Jan 05, 2007 | 3.738 | 3.925 | 3.738 | 3.894 | 102,567 | +0.19(+5.26%) |
Jan 04, 2007 | 3.738 | 3.847 | 3.699 | 3.699 | 35,753 | -0.01(-0.21%) |
Jan 03, 2007 | 3.660 | 3.832 | 3.653 | 3.707 | 74,858 | +0.09(+2.37%) |
Dec 29, 2006 | 3.598 | 3.699 | 3.582 | 3.621 | 35,268 | +0.05(+1.31%) |
Dec 28, 2006 | 3.505 | 3.668 | 3.497 | 3.575 | 87,390 | +0.09(+2.46%) |
Dec 27, 2006 | 3.567 | 3.637 | 3.481 | 3.489 | 53,672 | -0.09(-2.61%) |
Dec 26, 2006 | 3.621 | 3.824 | 3.582 | 3.582 | 62,241 | -0.08(-2.13%) |
Dec 22, 2006 | 3.684 | 3.699 | 3.621 | 3.660 | 22,046 | +0.01(+0.21%) |
Dec 21, 2006 | 3.621 | 3.777 | 3.621 | 3.653 | 119,614 | +0.03(+0.86%) |
Dec 20, 2006 | 3.793 | 3.816 | 3.621 | 3.621 | 209,842 | -0.19(-5.10%) |
Dec 19, 2006 | 3.847 | 3.902 | 3.785 | 3.816 | 33,310 | -0.04(-1.01%) |
Dec 18, 2006 | 3.777 | 3.894 | 3.777 | 3.855 | 92,624 | +0.09(+2.48%) |
Dec 15, 2006 | 3.738 | 3.785 | 3.660 | 3.762 | 117,913 | +0.02(+0.42%) |
Dec 14, 2006 | 3.668 | 3.855 | 3.614 | 3.746 | 39,970 | +0.03(+0.84%) |
Dec 13, 2006 | 3.894 | 3.987 | 3.707 | 3.715 | 33,344 | -0.22(-5.54%) |
Dec 12, 2006 | 3.964 | 4.050 | 3.910 | 3.933 | 17,334 | -0.08(-1.94%) |
Dec 11, 2006 | 3.933 | 4.011 | 3.808 | 4.011 | 32,166 | +0.11(+2.79%) |
Dec 08, 2006 | 3.777 | 3.972 | 3.777 | 3.902 | 119,950 | +0.05(+1.21%) |
Dec 07, 2006 | 3.715 | 4.042 | 3.715 | 3.855 | 82,439 | +0.12(+3.12%) |
Dec 06, 2006 | 3.575 | 3.739 | 3.559 | 3.738 | 146,659 | +0.15(+4.12%) |
Dec 05, 2006 | 3.481 | 3.629 | 3.473 | 3.590 | 157,041 | +0.10(+2.90%) |
Dec 04, 2006 | 3.419 | 3.489 | 3.380 | 3.489 | 45,069 | +0.05(+1.59%) |
Dec 01, 2006 | 3.341 | 3.481 | 3.325 | 3.435 | 80,980 | +0.17(+5.25%) |
Nov 30, 2006 | 3.216 | 3.341 | 3.216 | 3.263 | 53,543 | +0.08(+2.44%) |
Nov 29, 2006 | 3.131 | 3.216 | 3.131 | 3.185 | 14,252 | -0.02(-0.49%) |
Nov 28, 2006 | 3.232 | 3.232 | 3.201 | 3.201 | 5,906 | -0.03(-0.96%) |
Nov 27, 2006 | 3.442 | 3.489 | 3.201 | 3.232 | 21,828 | -0.27(-7.78%) |
Nov 24, 2006 | 3.372 | 3.505 | 3.372 | 3.505 | 6,163 | +0.09(+2.74%) |
Nov 22, 2006 | 3.403 | 3.466 | 3.396 | 3.411 | 6,671 | +0.01(+0.23%) |
Nov 21, 2006 | 3.349 | 3.466 | 3.333 | 3.403 | 33,641 | +0.05(+1.63%) |
Nov 20, 2006 | 3.271 | 3.349 | 3.263 | 3.349 | 21,436 | +0.09(+2.87%) |
Nov 17, 2006 | 3.341 | 3.419 | 3.216 | 3.255 | 91,719 | -0.12(-3.69%) |
Nov 16, 2006 | 3.287 | 3.380 | 3.255 | 3.380 | 63,173 | +0.12(+3.83%) |
Nov 15, 2006 | 3.263 | 3.263 | 3.193 | 3.255 | 33,253 | +0.04(+1.21%) |
Nov 14, 2006 | 3.014 | 3.302 | 2.983 | 3.216 | 199,240 | +0.19(+6.17%) |
Nov 13, 2006 | 3.014 | 3.045 | 2.959 | 3.030 | 116,033 | -0.01(-0.26%) |
Nov 10, 2006 | 2.991 | 3.068 | 2.936 | 3.037 | 289,755 | +0.00(+0.00%) |
Nov 09, 2006 | 3.030 | 3.037 | 2.975 | 3.037 | 33,961 | -0.02(-0.51%) |
Nov 08, 2006 | 3.084 | 3.115 | 2.874 | 3.053 | 69,529 | -0.06(-2.00%) |
Nov 07, 2006 | 3.101 | 3.131 | 3.076 | 3.115 | 108,711 | +0.02(+0.50%) |
Nov 06, 2006 | 3.084 | 3.115 | 3.037 | 3.100 | 149,331 | +0.04(+1.43%) |
Nov 03, 2006 | 3.016 | 3.092 | 2.998 | 3.056 | 156,955 | +0.04(+1.40%) |
Nov 02, 2006 | 2.967 | 3.053 | 2.959 | 3.014 | 267,858 | -0.02(-0.77%) |
Nov 01, 2006 | 2.959 | 3.045 | 2.952 | 3.037 | 129,031 | +0.08(+2.63%) |
Oct 31, 2006 | 2.975 | 2.998 | 2.882 | 2.959 | 142,084 | +0.05(+1.60%) |
Oct 30, 2006 | 2.827 | 2.952 | 2.804 | 2.913 | 332,446 | +0.09(+3.03%) |
Oct 27, 2006 | 2.780 | 2.921 | 2.773 | 2.827 | 473,290 | +0.02(+0.83%) |
Oct 26, 2006 | 2.811 | 2.843 | 2.788 | 2.804 | 68,823 | +0.02(+0.84%) |
Oct 25, 2006 | 2.788 | 2.866 | 2.780 | 2.780 | 15,861 | -0.02(-0.58%) |
Oct 24, 2006 | 2.726 | 2.882 | 2.726 | 2.797 | 767,434 | +0.06(+2.31%) |
Oct 23, 2006 | 2.818 | 2.905 | 2.734 | 2.734 | 39,689 | -0.14(-4.88%) |
Oct 20, 2006 | 2.944 | 2.944 | 2.843 | 2.874 | 232,803 | -0.09(-3.15%) |
Oct 19, 2006 | 3.076 | 3.107 | 2.921 | 2.967 | 254,364 | -0.11(-3.54%) |
Oct 18, 2006 | 3.115 | 3.115 | 3.076 | 3.076 | 72,033 | -0.04(-1.25%) |
Oct 17, 2006 | 3.115 | 3.115 | 3.107 | 3.115 | 4,622 | +0.00(+0.00%) |
Oct 16, 2006 | 2.998 | 3.115 | 2.998 | 3.115 | 24,011 | +0.12(+3.90%) |
Oct 13, 2006 | 2.975 | 3.061 | 2.967 | 2.998 | 6,088 | -0.02(-0.52%) |
Oct 12, 2006 | 3.037 | 3.076 | 2.959 | 3.014 | 36,723 | -0.02(-0.51%) |
Oct 11, 2006 | 3.053 | 3.061 | 2.988 | 3.030 | 50,333 | +0.05(+1.83%) |
Oct 10, 2006 | 3.037 | 3.053 | 2.975 | 2.975 | 61,889 | -0.06(-2.05%) |
Oct 09, 2006 | 3.076 | 3.115 | 3.037 | 3.037 | 73,575 | -0.08(-2.50%) |
Oct 06, 2006 | 3.045 | 3.115 | 3.045 | 3.115 | 27,223 | +0.01(+0.25%) |
Oct 05, 2006 | 3.107 | 3.107 | 3.037 | 3.107 | 2,824 | +0.02(+0.50%) |
Oct 04, 2006 | 3.068 | 3.092 | 3.037 | 3.092 | 17,077 | +0.05(+1.53%) |
Oct 03, 2006 | 3.107 | 3.123 | 3.037 | 3.045 | 53,719 | +0.02(+0.77%) |
Oct 02, 2006 | 3.139 | 3.139 | 2.998 | 3.022 | 64,201 | -0.05(-1.77%) |
Sep 29, 2006 | 3.123 | 3.123 | 3.076 | 3.076 | 34,668 | -0.02(-0.50%) |
Sep 28, 2006 | 3.123 | 3.123 | 3.092 | 3.092 | 898 | -0.02(-0.50%) |
Sep 27, 2006 | 3.093 | 3.115 | 3.053 | 3.107 | 36,273 | -0.01(-0.25%) |
Sep 26, 2006 | 3.014 | 3.146 | 2.998 | 3.115 | 108,994 | +0.01(+0.25%) |
Sep 25, 2006 | 3.092 | 3.115 | 2.975 | 3.107 | 29,083 | -0.03(-0.91%) |
Sep 22, 2006 | 3.209 | 3.209 | 3.100 | 3.136 | 111,966 | -0.10(-2.97%) |
Sep 21, 2006 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 3.256 | 3.256 | 3.232 | 3.232 | 2,054 | +0.00(+0.00%) |
Sep 19, 2006 | 3.240 | 3.240 | 3.232 | 3.232 | 5,649 | +0.00(+0.00%) |
Sep 18, 2006 | 3.232 | 3.271 | 3.139 | 3.232 | 8,514 | -0.01(-0.24%) |
Sep 15, 2006 | 3.263 | 3.435 | 3.240 | 3.240 | 19,632 | -0.02(-0.72%) |
Sep 14, 2006 | 3.279 | 3.279 | 3.263 | 3.263 | 3,852 | -0.04(-1.18%) |
Sep 13, 2006 | 3.271 | 3.364 | 3.271 | 3.302 | 7,062 | +0.05(+1.68%) |
Sep 12, 2006 | 3.271 | 3.271 | 3.201 | 3.248 | 3,338 | -0.01(-0.24%) |
Sep 11, 2006 | 3.154 | 3.310 | 2.983 | 3.255 | 5,778 | -0.12(-3.69%) |
Sep 08, 2006 | 3.349 | 3.396 | 3.349 | 3.380 | 9,694 | +0.01(+0.23%) |
Sep 07, 2006 | 3.364 | 3.380 | 3.333 | 3.372 | 3,081 | -0.05(-1.59%) |
Sep 06, 2006 | 3.497 | 3.497 | 3.349 | 3.427 | 28,930 | +0.05(+1.38%) |
Sep 05, 2006 | 3.505 | 3.505 | 3.380 | 3.380 | 4,589 | -0.12(-3.56%) |
Sep 01, 2006 | 3.466 | 3.505 | 3.435 | 3.505 | 2,568 | +0.04(+1.12%) |
Aug 31, 2006 | 3.310 | 3.505 | 3.279 | 3.466 | 10,407 | +0.07(+2.06%) |
Aug 30, 2006 | 3.388 | 3.403 | 3.349 | 3.396 | 5,521 | +0.01(+0.23%) |
Aug 29, 2006 | 3.442 | 3.442 | 3.310 | 3.388 | 21,250 | -0.09(-2.68%) |
Aug 28, 2006 | 3.489 | 3.500 | 3.481 | 3.481 | 1,605 | +0.09(+2.76%) |
Aug 25, 2006 | 3.388 | 3.388 | 3.318 | 3.388 | 1,412 | -0.01(-0.23%) |
Aug 24, 2006 | 3.403 | 3.505 | 3.396 | 3.396 | 7,575 | -0.02(-0.73%) |
Aug 23, 2006 | 3.481 | 3.505 | 3.421 | 3.421 | 39,355 | -0.08(-2.40%) |
Aug 22, 2006 | 3.505 | 3.520 | 3.481 | 3.505 | 314,965 | +0.00(+0.00%) |
Aug 21, 2006 | 3.505 | 3.512 | 3.505 | 3.505 | 57,652 | -0.01(-0.22%) |
Aug 18, 2006 | 3.544 | 3.637 | 3.505 | 3.512 | 213,621 | -0.03(-0.88%) |
Aug 17, 2006 | 3.551 | 3.582 | 3.505 | 3.544 | 19,024 | +0.01(+0.22%) |
Aug 16, 2006 | 3.536 | 3.551 | 3.536 | 3.536 | 19,645 | +0.00(+0.00%) |
Aug 15, 2006 | 3.536 | 3.536 | 3.536 | 3.536 | 256 | +0.03(+0.89%) |
Aug 14, 2006 | 3.512 | 3.553 | 3.505 | 3.505 | 12,397 | +0.00(+0.00%) |
Aug 11, 2006 | 3.512 | 3.528 | 3.505 | 3.505 | 7,704 | +0.00(+0.00%) |
Aug 10, 2006 | 3.520 | 3.660 | 3.489 | 3.505 | 117,529 | -0.03(-0.88%) |
Aug 09, 2006 | 3.551 | 3.551 | 3.466 | 3.536 | 86,892 | -0.12(-3.40%) |
Aug 08, 2006 | 3.435 | 3.762 | 3.435 | 3.660 | 37,236 | +0.15(+4.21%) |
Aug 07, 2006 | 3.396 | 3.544 | 3.396 | 3.512 | 2,696 | +0.13(+3.92%) |
Aug 04, 2006 | 3.294 | 3.419 | 3.294 | 3.380 | 13,353 | +0.04(+1.17%) |
Aug 03, 2006 | 3.255 | 3.341 | 3.216 | 3.341 | 20,415 | +0.12(+3.87%) |
Aug 02, 2006 | 3.279 | 3.279 | 3.209 | 3.216 | 42,002 | -0.06(-1.90%) |