Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.21 | 10.38 | 9.838 | 9.873 | 43,943,080 | -0.15(-1.46%) |
Jul 30, 2007 | 9.699 | 10.13 | 9.644 | 10.02 | 47,563,960 | +0.35(+3.65%) |
Jul 27, 2007 | 9.842 | 10.01 | 9.489 | 9.666 | 60,032,640 | -0.14(-1.47%) |
Jul 26, 2007 | 10.06 | 10.14 | 9.416 | 9.810 | 68,724,992 | -0.67(-6.43%) |
Jul 25, 2007 | 10.25 | 10.51 | 9.839 | 10.48 | 55,033,184 | +0.24(+2.30%) |
Jul 24, 2007 | 10.77 | 10.78 | 10.11 | 10.25 | 46,737,660 | -0.64(-5.87%) |
Jul 23, 2007 | 10.75 | 10.90 | 10.61 | 10.89 | 21,968,324 | +0.26(+2.43%) |
Jul 20, 2007 | 10.68 | 10.72 | 10.49 | 10.63 | 22,961,256 | -0.06(-0.53%) |
Jul 19, 2007 | 10.72 | 10.79 | 10.65 | 10.68 | 25,864,188 | +0.11(+1.07%) |
Jul 18, 2007 | 10.51 | 10.61 | 10.46 | 10.57 | 26,155,406 | +0.04(+0.38%) |
Jul 17, 2007 | 10.47 | 10.60 | 10.44 | 10.53 | 31,333,304 | +0.10(+0.98%) |
Jul 16, 2007 | 10.55 | 10.55 | 10.31 | 10.43 | 32,101,122 | -0.08(-0.77%) |
Jul 13, 2007 | 10.40 | 10.63 | 10.37 | 10.51 | 38,351,408 | +0.12(+1.11%) |
Jul 12, 2007 | 10.13 | 10.42 | 10.06 | 10.40 | 36,438,508 | +0.39(+3.88%) |
Jul 11, 2007 | 9.862 | 10.09 | 9.818 | 10.01 | 26,807,250 | +0.14(+1.43%) |
Jul 10, 2007 | 10.12 | 10.05 | 9.835 | 9.866 | 33,737,996 | -0.31(-3.08%) |
Jul 09, 2007 | 10.04 | 10.26 | 10.07 | 10.18 | 20,462,046 | +0.18(+1.76%) |
Jul 06, 2007 | 10.01 | 10.11 | 9.941 | 10.00 | 31,965,702 | +0.11(+1.09%) |
Jul 05, 2007 | 9.789 | 9.921 | 9.746 | 9.895 | 46,148,648 | +0.10(+1.06%) |
Jul 03, 2007 | 9.698 | 9.796 | 9.606 | 9.792 | 20,677,850 | +0.22(+2.34%) |
Jul 02, 2007 | 9.355 | 9.568 | 9.299 | 9.568 | 25,640,108 | +4.96(+107.47%) |
Jun 29, 2007 | 4.651 | 4.710 | 4.569 | 4.612 | 43,443,196 | +0.00(+0.08%) |
Jun 28, 2007 | 4.605 | 4.664 | 4.590 | 4.608 | 37,843,456 | +0.02(+0.54%) |
Jun 27, 2007 | 4.475 | 4.583 | 4.464 | 4.583 | 30,126,606 | +0.05(+1.18%) |
Jun 26, 2007 | 4.594 | 4.620 | 4.502 | 4.530 | 30,703,574 | -0.03(-0.70%) |
Jun 25, 2007 | 4.544 | 4.663 | 4.521 | 4.562 | 39,420,968 | -0.06(-1.27%) |
Jun 22, 2007 | 4.659 | 4.673 | 4.568 | 4.621 | 33,067,600 | -0.06(-1.37%) |
Jun 21, 2007 | 4.640 | 4.699 | 4.578 | 4.685 | 38,713,036 | +0.09(+1.95%) |
Jun 20, 2007 | 4.726 | 4.735 | 4.584 | 4.595 | 49,154,844 | -0.10(-2.11%) |
Jun 19, 2007 | 4.648 | 4.743 | 4.609 | 4.694 | 50,100,152 | +0.04(+0.89%) |
Jun 18, 2007 | 4.632 | 4.667 | 4.621 | 4.653 | 47,946,580 | +0.03(+0.72%) |
Jun 15, 2007 | 4.549 | 4.638 | 4.548 | 4.619 | 70,189,648 | +0.12(+2.64%) |
Jun 14, 2007 | 4.412 | 4.512 | 4.411 | 4.500 | 67,189,376 | +0.12(+2.75%) |
Jun 13, 2007 | 4.267 | 4.380 | 4.267 | 4.380 | 48,906,352 | +0.13(+3.18%) |
Jun 12, 2007 | 4.251 | 4.333 | 4.221 | 4.245 | 56,923,744 | -0.01(-0.23%) |
Jun 11, 2007 | 4.186 | 4.286 | 4.152 | 4.255 | 41,860,832 | +0.09(+2.14%) |
Jun 08, 2007 | 4.049 | 4.189 | 4.044 | 4.166 | 33,015,286 | +0.11(+2.74%) |
Jun 07, 2007 | 4.108 | 4.215 | 4.033 | 4.055 | 40,368,304 | -0.11(-2.62%) |
Jun 06, 2007 | 4.173 | 4.219 | 4.126 | 4.164 | 38,397,496 | -0.08(-1.99%) |
Jun 05, 2007 | 4.233 | 4.305 | 4.219 | 4.248 | 36,113,524 | -0.01(-0.21%) |
Jun 04, 2007 | 4.183 | 4.270 | 4.171 | 4.257 | 33,643,332 | +0.03(+0.66%) |
Jun 01, 2007 | 4.181 | 4.249 | 4.167 | 4.229 | 36,898,804 | +0.12(+2.82%) |
May 31, 2007 | 4.145 | 4.177 | 4.106 | 4.113 | 31,748,702 | -0.00(-0.02%) |
May 30, 2007 | 3.982 | 4.132 | 3.955 | 4.114 | 39,928,492 | +0.05(+1.24%) |
May 29, 2007 | 4.141 | 4.150 | 4.034 | 4.064 | 32,961,762 | -0.03(-0.85%) |
May 25, 2007 | 4.083 | 4.126 | 4.056 | 4.099 | 32,711,300 | +0.07(+1.66%) |
May 24, 2007 | 4.130 | 4.210 | 3.998 | 4.032 | 57,524,484 | -0.12(-2.93%) |
May 23, 2007 | 4.156 | 4.217 | 4.132 | 4.154 | 37,030,412 | +0.02(+0.51%) |
May 22, 2007 | 4.162 | 4.175 | 4.126 | 4.133 | 23,547,440 | -0.01(-0.16%) |
May 21, 2007 | 4.092 | 4.188 | 4.086 | 4.139 | 54,148,028 | +0.06(+1.35%) |
May 18, 2007 | 4.037 | 4.100 | 4.031 | 4.084 | 30,535,140 | +0.03(+0.70%) |
May 17, 2007 | 4.046 | 4.095 | 3.987 | 4.056 | 40,931,548 | +0.01(+0.14%) |
May 16, 2007 | 3.946 | 4.063 | 3.940 | 4.050 | 56,704,444 | +0.13(+3.31%) |
May 15, 2007 | 3.906 | 3.932 | 3.889 | 3.920 | 40,677,680 | +0.05(+1.24%) |
May 14, 2007 | 3.822 | 3.910 | 3.826 | 3.872 | 35,277,708 | -0.01(-0.37%) |
May 11, 2007 | 3.806 | 3.893 | 3.814 | 3.887 | 34,997,664 | +0.11(+2.92%) |
May 10, 2007 | 3.845 | 3.857 | 3.751 | 3.776 | 41,783,012 | -0.09(-2.30%) |
May 09, 2007 | 3.843 | 3.865 | 3.789 | 3.865 | 33,231,944 | +0.03(+0.81%) |
May 08, 2007 | 3.803 | 3.865 | 3.747 | 3.834 | 46,792,616 | +0.02(+0.47%) |
May 07, 2007 | 3.863 | 3.872 | 3.812 | 3.816 | 32,605,200 | -0.06(-1.66%) |
May 04, 2007 | 3.944 | 3.952 | 3.862 | 3.881 | 34,535,328 | -0.02(-0.59%) |
May 03, 2007 | 3.921 | 3.930 | 3.883 | 3.904 | 31,721,748 | +0.02(+0.57%) |
May 02, 2007 | 3.856 | 3.894 | 3.852 | 3.882 | 25,243,622 | +0.02(+0.52%) |
May 01, 2007 | 3.848 | 3.870 | 3.806 | 3.862 | 24,037,240 | +0.01(+0.31%) |
Apr 30, 2007 | 3.909 | 3.947 | 3.844 | 3.850 | 29,034,042 | -0.04(-1.14%) |
Apr 27, 2007 | 3.882 | 3.918 | 3.860 | 3.894 | 29,915,442 | -0.05(-1.17%) |
Apr 26, 2007 | 4.001 | 4.005 | 3.933 | 3.940 | 26,062,362 | -0.08(-1.91%) |
Apr 25, 2007 | 3.939 | 4.036 | 3.914 | 4.017 | 29,272,894 | +0.11(+2.94%) |
Apr 24, 2007 | 3.895 | 3.915 | 3.860 | 3.902 | 20,309,034 | -0.01(-0.33%) |
Apr 23, 2007 | 3.933 | 3.958 | 3.905 | 3.915 | 21,696,840 | -0.04(-1.09%) |
Apr 20, 2007 | 3.991 | 3.996 | 3.908 | 3.958 | 30,094,802 | +0.04(+1.08%) |
Apr 19, 2007 | 3.897 | 3.930 | 3.872 | 3.916 | 28,475,100 | -0.07(-1.68%) |
Apr 18, 2007 | 3.964 | 4.014 | 3.957 | 3.983 | 42,105,048 | -0.02(-0.43%) |
Apr 17, 2007 | 4.082 | 4.093 | 3.986 | 4.000 | 34,511,072 | -0.09(-2.23%) |
Apr 16, 2007 | 4.057 | 4.096 | 4.043 | 4.091 | 27,204,860 | +0.06(+1.58%) |
Apr 13, 2007 | 3.982 | 4.051 | 3.965 | 4.028 | 37,613,808 | +0.06(+1.40%) |
Apr 12, 2007 | 3.882 | 3.984 | 3.871 | 3.972 | 39,833,632 | +0.09(+2.22%) |
Apr 11, 2007 | 3.955 | 3.963 | 3.872 | 3.886 | 34,303,276 | -0.06(-1.56%) |
Apr 10, 2007 | 3.875 | 3.947 | 3.871 | 3.947 | 29,400,610 | +0.04(+1.15%) |
Apr 09, 2007 | 3.914 | 3.965 | 3.897 | 3.903 | 45,133,000 | +0.02(+0.46%) |
Apr 05, 2007 | 3.841 | 3.908 | 3.819 | 3.885 | 38,589,332 | +0.03(+0.84%) |
Apr 04, 2007 | 3.754 | 3.871 | 3.753 | 3.852 | 36,682,184 | +0.05(+1.43%) |
Apr 03, 2007 | 3.805 | 3.825 | 3.772 | 3.798 | 34,087,236 | -0.04(-0.96%) |
Apr 02, 2007 | 3.803 | 3.839 | 3.789 | 3.835 | 33,918,092 | +0.05(+1.34%) |
Mar 30, 2007 | 3.864 | 3.864 | 3.755 | 3.784 | 56,549,012 | -0.07(-1.79%) |
Mar 29, 2007 | 3.655 | 3.876 | 3.649 | 3.853 | 123,167,976 | +0.26(+7.33%) |
Mar 28, 2007 | 3.624 | 3.633 | 3.575 | 3.590 | 30,505,020 | -0.02(-0.62%) |
Mar 27, 2007 | 3.620 | 3.639 | 3.581 | 3.612 | 27,366,680 | -0.03(-0.80%) |
Mar 26, 2007 | 3.638 | 3.652 | 3.578 | 3.642 | 37,212,900 | +0.03(+0.75%) |
Mar 23, 2007 | 3.599 | 3.651 | 3.590 | 3.615 | 32,940,502 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0080 | 3.631 | 3.573 | 3.596 | 50,875,072 | +0.05(+1.34%) |
Mar 21, 2007 | 3.434 | 3.558 | 3.424 | 3.549 | 53,653,944 | +0.16(+4.75%) |
Mar 20, 2007 | 3.347 | 3.415 | 3.343 | 3.388 | 35,269,688 | +0.05(+1.42%) |
Mar 19, 2007 | 3.329 | 3.365 | 3.313 | 3.341 | 26,123,182 | +0.06(+1.93%) |
Mar 16, 2007 | 3.362 | 3.374 | 3.274 | 3.277 | 34,591,272 | -0.05(-1.58%) |
Mar 15, 2007 | 3.336 | 3.366 | 3.315 | 3.330 | 26,951,322 | -0.02(-0.68%) |
Mar 14, 2007 | 3.311 | 3.360 | 3.245 | 3.353 | 41,473,084 | +0.04(+1.10%) |
Mar 13, 2007 | 3.414 | 3.420 | 3.309 | 3.316 | 38,824,792 | -0.10(-2.85%) |
Mar 12, 2007 | 3.405 | 3.429 | 3.385 | 3.414 | 23,263,322 | -0.02(-0.56%) |
Mar 09, 2007 | 3.457 | 3.458 | 3.396 | 3.433 | 25,343,268 | +0.04(+1.09%) |
Mar 08, 2007 | 3.392 | 3.439 | 3.371 | 3.396 | 38,656,504 | +0.06(+1.91%) |
Mar 07, 2007 | 3.323 | 3.401 | 3.316 | 3.333 | 31,158,440 | -0.01(-0.21%) |
Mar 06, 2007 | 3.295 | 3.360 | 3.290 | 3.339 | 45,418,960 | +0.13(+3.89%) |
Mar 05, 2007 | 3.200 | 3.244 | 3.147 | 3.214 | 61,403,124 | -0.07(-2.26%) |
Mar 02, 2007 | 3.363 | 3.388 | 3.271 | 3.288 | 67,103,912 | -0.10(-3.03%) |
Mar 01, 2007 | 3.301 | 3.409 | 3.269 | 3.391 | 66,156,840 | -0.05(-1.53%) |
Feb 28, 2007 | 3.461 | 3.487 | 3.406 | 3.444 | 56,443,860 | +0.03(+0.98%) |
Feb 27, 2007 | 3.525 | 3.556 | 3.385 | 3.411 | 78,121,584 | -0.27(-7.26%) |
Feb 26, 2007 | 3.685 | 3.695 | 3.652 | 3.677 | 26,443,076 | +0.04(+1.14%) |
Feb 23, 2007 | 3.670 | 3.679 | 3.630 | 3.636 | 29,451,886 | -0.00(-0.04%) |
Feb 22, 2007 | 3.647 | 3.658 | 3.601 | 3.638 | 44,112,748 | +0.06(+1.71%) |
Feb 21, 2007 | 3.533 | 3.596 | 3.509 | 3.576 | 32,412,720 | +0.02(+0.61%) |
Feb 20, 2007 | 3.537 | 3.571 | 3.503 | 3.555 | 24,649,076 | -0.02(-0.62%) |
Feb 16, 2007 | 3.550 | 3.588 | 3.541 | 3.577 | 25,928,334 | +0.02(+0.53%) |
Feb 15, 2007 | 3.618 | 3.623 | 3.554 | 3.558 | 38,944,436 | -0.03(-0.87%) |
Feb 14, 2007 | 3.681 | 3.699 | 3.579 | 3.589 | 65,549,028 | -0.07(-1.94%) |
Feb 13, 2007 | 3.582 | 3.660 | 3.574 | 3.660 | 36,810,032 | +0.07(+1.93%) |
Feb 12, 2007 | 3.575 | 3.609 | 3.549 | 3.591 | 33,231,064 | -0.04(-0.98%) |
Feb 09, 2007 | 3.662 | 3.682 | 3.606 | 3.626 | 26,264,912 | -0.05(-1.27%) |
Feb 08, 2007 | 3.628 | 3.696 | 3.608 | 3.673 | 33,126,632 | +0.01(+0.38%) |
Feb 07, 2007 | 3.689 | 3.727 | 3.614 | 3.659 | 43,958,920 | -0.09(-2.42%) |
Feb 06, 2007 | 3.814 | 3.818 | 3.712 | 3.750 | 27,575,726 | -0.03(-0.79%) |
Feb 05, 2007 | 3.804 | 3.824 | 3.763 | 3.780 | 19,528,094 | -0.00(-0.07%) |
Feb 02, 2007 | 3.770 | 3.795 | 3.719 | 3.782 | 26,756,632 | +0.01(+0.16%) |
Feb 01, 2007 | 3.766 | 3.793 | 3.738 | 3.776 | 28,025,374 | +0.04(+1.04%) |
Jan 31, 2007 | 3.678 | 3.742 | 3.641 | 3.738 | 30,167,114 | +0.05(+1.45%) |
Jan 30, 2007 | 3.620 | 3.701 | 3.601 | 3.684 | 27,336,440 | +0.08(+2.25%) |
Jan 29, 2007 | 3.653 | 3.689 | 3.601 | 3.603 | 31,116,368 | -0.10(-2.69%) |
Jan 26, 2007 | 3.710 | 3.712 | 3.659 | 3.703 | 28,822,116 | +0.03(+0.81%) |
Jan 25, 2007 | 3.801 | 3.801 | 3.659 | 3.673 | 31,422,708 | -0.09(-2.28%) |
Jan 24, 2007 | 3.732 | 3.769 | 3.656 | 3.759 | 37,345,692 | +0.02(+0.66%) |
Jan 23, 2007 | 3.620 | 3.745 | 3.609 | 3.734 | 46,268,952 | +0.14(+4.04%) |
Jan 22, 2007 | 3.647 | 3.648 | 3.569 | 3.589 | 44,868,732 | -0.01(-0.22%) |
Jan 19, 2007 | 3.497 | 3.606 | 3.463 | 3.597 | 42,040,688 | +0.14(+4.03%) |
Jan 18, 2007 | 3.540 | 3.560 | 3.436 | 3.458 | 44,614,984 | -0.05(-1.56%) |
Jan 17, 2007 | 3.498 | 3.529 | 3.484 | 3.513 | 37,964,940 | +0.00(+0.14%) |
Jan 16, 2007 | 3.510 | 3.551 | 3.484 | 3.508 | 37,794,024 | -0.08(-2.29%) |
Jan 12, 2007 | 3.569 | 3.604 | 3.544 | 3.590 | 37,233,936 | +0.04(+1.17%) |
Jan 11, 2007 | 3.565 | 3.664 | 3.529 | 3.549 | 54,409,928 | +0.01(+0.18%) |
Jan 10, 2007 | 3.501 | 3.557 | 3.463 | 3.542 | 45,472,208 | -0.01(-0.37%) |
Jan 09, 2007 | 3.568 | 3.601 | 3.499 | 3.555 | 44,697,816 | -0.10(-2.62%) |
Jan 08, 2007 | 3.674 | 3.689 | 3.593 | 3.651 | 37,429,836 | +0.02(+0.63%) |
Jan 05, 2007 | 3.707 | 3.714 | 3.565 | 3.628 | 41,712,000 | -0.06(-1.51%) |
Jan 04, 2007 | 3.769 | 3.779 | 3.666 | 3.684 | 49,678,116 | -0.11(-2.80%) |
Jan 03, 2007 | 3.936 | 3.948 | 3.762 | 3.790 | 59,457,284 | -0.13(-3.23%) |
Dec 29, 2006 | 3.869 | 3.917 | 3.819 | 3.917 | 22,762,398 | +0.05(+1.23%) |
Dec 28, 2006 | 3.866 | 3.877 | 3.820 | 3.869 | 13,630,092 | +0.00(+0.07%) |
Dec 27, 2006 | 3.784 | 3.872 | 3.769 | 3.866 | 24,558,358 | +0.09(+2.43%) |
Dec 26, 2006 | 3.761 | 3.784 | 3.736 | 3.775 | 12,628,247 | +0.04(+1.15%) |
Dec 22, 2006 | 3.754 | 3.755 | 3.708 | 3.732 | 12,892,513 | -0.00(-0.09%) |
Dec 21, 2006 | 3.731 | 3.741 | 3.684 | 3.735 | 18,321,148 | -0.00(-0.08%) |
Dec 20, 2006 | 3.727 | 3.762 | 3.691 | 3.738 | 25,828,414 | +0.04(+1.09%) |
Dec 19, 2006 | 3.624 | 3.702 | 3.585 | 3.698 | 35,711,448 | +0.04(+1.21%) |
Dec 18, 2006 | 3.765 | 3.774 | 3.654 | 3.654 | 38,547,380 | -0.06(-1.60%) |
Dec 15, 2006 | 3.759 | 3.759 | 3.695 | 3.713 | 15,971,676 | +0.01(+0.23%) |
Dec 14, 2006 | 3.714 | 3.731 | 3.685 | 3.705 | 26,665,914 | +0.03(+0.86%) |
Dec 13, 2006 | 3.674 | 3.690 | 3.637 | 3.673 | 26,718,504 | -0.01(-0.20%) |
Dec 12, 2006 | 3.745 | 3.746 | 3.665 | 3.681 | 27,563,894 | -0.05(-1.44%) |
Dec 11, 2006 | 3.728 | 3.757 | 3.714 | 3.734 | 16,951,170 | -0.00(-0.03%) |
Dec 08, 2006 | 3.735 | 3.780 | 3.717 | 3.735 | 26,690,894 | +0.03(+0.90%) |
Dec 07, 2006 | 3.706 | 3.726 | 3.675 | 3.702 | 24,099,508 | +0.04(+1.10%) |
Dec 06, 2006 | 3.689 | 3.736 | 3.659 | 3.662 | 25,267,012 | -0.04(-0.96%) |
Dec 05, 2006 | 3.672 | 3.717 | 3.651 | 3.697 | 33,844,492 | +0.06(+1.71%) |
Dec 04, 2006 | 3.541 | 3.635 | 3.538 | 3.635 | 24,557,042 | +0.06(+1.79%) |
Dec 01, 2006 | 3.510 | 3.574 | 3.496 | 3.571 | 28,869,448 | -0.01(-0.27%) |
Nov 30, 2006 | 3.556 | 3.609 | 3.552 | 3.581 | 29,520,252 | +0.01(+0.22%) |
Nov 29, 2006 | 3.472 | 3.581 | 3.471 | 3.573 | 47,266,852 | +0.13(+3.68%) |
Nov 28, 2006 | 3.392 | 3.455 | 3.386 | 3.446 | 25,573,350 | +0.06(+1.72%) |
Nov 27, 2006 | 3.453 | 3.463 | 3.358 | 3.388 | 25,896,780 | -0.05(-1.57%) |
Nov 24, 2006 | 3.439 | 3.475 | 3.431 | 3.442 | 8,535,406 | -0.03(-0.75%) |
Nov 22, 2006 | 3.465 | 3.491 | 3.404 | 3.468 | 21,573,858 | -0.00(-0.01%) |
Nov 21, 2006 | 3.395 | 3.475 | 3.387 | 3.468 | 26,406,906 | +0.09(+2.73%) |
Nov 20, 2006 | 3.386 | 3.398 | 3.350 | 3.376 | 16,706,625 | -0.02(-0.59%) |
Nov 17, 2006 | 3.345 | 3.402 | 3.317 | 3.396 | 35,721,964 | +0.00(+0.07%) |
Nov 16, 2006 | 3.496 | 3.498 | 3.384 | 3.394 | 33,857,640 | -0.09(-2.46%) |
Nov 15, 2006 | 3.457 | 3.513 | 3.432 | 3.479 | 27,070,860 | +0.02(+0.67%) |
Nov 14, 2006 | 3.469 | 3.477 | 3.423 | 3.456 | 27,406,122 | +0.05(+1.61%) |
Nov 13, 2006 | 3.457 | 3.461 | 3.391 | 3.401 | 41,163,748 | -0.13(-3.70%) |
Nov 10, 2006 | 3.533 | 3.557 | 3.492 | 3.532 | 25,695,622 | +0.02(+0.66%) |
Nov 09, 2006 | 3.535 | 3.571 | 3.476 | 3.509 | 29,399,296 | +0.01(+0.34%) |
Nov 08, 2006 | 3.368 | 3.513 | 3.368 | 3.497 | 31,158,440 | +0.07(+2.05%) |
Nov 07, 2006 | 3.451 | 3.460 | 3.403 | 3.427 | 27,114,246 | -0.01(-0.27%) |
Nov 06, 2006 | 3.405 | 3.466 | 3.379 | 3.436 | 29,616,230 | +0.05(+1.59%) |
Nov 03, 2006 | 3.350 | 3.403 | 3.329 | 3.382 | 26,143,956 | +0.07(+2.25%) |
Nov 02, 2006 | 3.318 | 3.332 | 3.260 | 3.308 | 19,555,704 | -0.01(-0.31%) |
Nov 01, 2006 | 3.337 | 3.369 | 3.300 | 3.318 | 31,969,646 | -0.06(-1.70%) |
Oct 31, 2006 | 3.338 | 3.390 | 3.297 | 3.376 | 30,631,222 | +0.06(+1.88%) |
Oct 30, 2006 | 3.358 | 3.363 | 3.297 | 3.313 | 23,202,842 | -0.07(-2.12%) |
Oct 27, 2006 | 3.390 | 3.452 | 3.379 | 3.385 | 21,372,700 | -0.03(-0.96%) |
Oct 26, 2006 | 3.447 | 3.476 | 3.388 | 3.418 | 33,876,044 | -0.01(-0.27%) |
Oct 25, 2006 | 3.335 | 3.436 | 3.309 | 3.427 | 57,792,800 | +0.12(+3.62%) |
Oct 24, 2006 | 3.233 | 3.318 | 3.227 | 3.307 | 40,167,160 | +0.08(+2.45%) |
Oct 23, 2006 | 3.188 | 3.244 | 3.165 | 3.228 | 37,941,276 | -0.03(-0.86%) |
Oct 20, 2006 | 3.271 | 3.286 | 3.223 | 3.256 | 21,191,264 | -0.03(-0.88%) |
Oct 19, 2006 | 3.192 | 3.294 | 3.192 | 3.285 | 29,028,534 | +0.06(+1.89%) |
Oct 18, 2006 | 3.289 | 3.293 | 3.213 | 3.224 | 33,010,934 | -0.01(-0.46%) |
Oct 17, 2006 | 3.288 | 3.297 | 3.227 | 3.239 | 32,295,706 | -0.08(-2.45%) |
Oct 16, 2006 | 3.252 | 3.336 | 3.252 | 3.320 | 32,972,806 | +0.05(+1.50%) |
Oct 13, 2006 | 3.232 | 3.286 | 3.226 | 3.271 | 44,119,320 | +0.05(+1.64%) |
Oct 12, 2006 | 3.166 | 3.228 | 3.160 | 3.218 | 32,795,314 | +0.07(+2.21%) |
Oct 11, 2006 | 3.137 | 3.164 | 3.107 | 3.149 | 32,011,718 | -0.00(-0.06%) |
Oct 10, 2006 | 3.134 | 3.178 | 3.127 | 3.151 | 28,898,372 | +0.03(+0.97%) |
Oct 09, 2006 | 3.126 | 3.199 | 3.112 | 3.120 | 41,708,056 | +0.02(+0.69%) |
Oct 06, 2006 | 3.061 | 3.100 | 3.030 | 3.099 | 38,527,656 | +0.01(+0.30%) |
Oct 05, 2006 | 3.134 | 3.149 | 3.044 | 3.090 | 51,475,392 | +0.02(+0.54%) |
Oct 04, 2006 | 2.994 | 3.074 | 2.938 | 3.073 | 74,299,584 | +0.09(+2.93%) |
Oct 03, 2006 | 3.105 | 3.115 | 2.967 | 2.986 | 62,426,008 | -0.16(-5.19%) |
Oct 02, 2006 | 3.209 | 3.233 | 3.140 | 3.149 | 33,319,902 | -0.04(-1.22%) |
Sep 29, 2006 | 3.128 | 3.201 | 3.128 | 3.188 | 31,108,480 | +0.02(+0.50%) |
Sep 28, 2006 | 3.143 | 3.202 | 3.112 | 3.172 | 57,223,512 | +0.07(+2.09%) |
Sep 27, 2006 | 3.023 | 3.109 | 2.986 | 3.107 | 55,422,292 | +0.10(+3.35%) |
Sep 26, 2006 | 2.955 | 3.033 | 2.936 | 3.006 | 48,464,596 | +0.08(+2.90%) |
Sep 25, 2006 | 2.871 | 2.926 | 2.806 | 2.921 | 57,949,256 | +0.01(+0.20%) |
Sep 22, 2006 | 2.940 | 2.945 | 2.882 | 2.916 | 31,892,076 | -0.01(-0.43%) |
Sep 21, 2006 | 2.932 | 2.992 | 2.894 | 2.928 | 60,836,464 | -0.00(-0.14%) |
Sep 20, 2006 | 3.035 | 3.073 | 2.915 | 2.932 | 58,008,420 | -0.12(-3.84%) |
Sep 19, 2006 | 3.128 | 3.137 | 3.029 | 3.050 | 36,807,956 | -0.08(-2.69%) |
Sep 18, 2006 | 3.077 | 3.147 | 3.041 | 3.134 | 36,266,276 | +0.12(+3.99%) |
Sep 15, 2006 | 3.062 | 3.071 | 2.975 | 3.014 | 51,927,668 | -0.04(-1.22%) |
Sep 14, 2006 | 3.152 | 3.154 | 3.035 | 3.051 | 45,207,940 | -0.08(-2.62%) |
Sep 13, 2006 | 3.059 | 3.170 | 3.027 | 3.133 | 40,524,772 | +0.10(+3.44%) |
Sep 12, 2006 | 3.080 | 3.097 | 3.006 | 3.029 | 34,315,172 | -0.01(-0.24%) |
Sep 11, 2006 | 3.121 | 3.132 | 3.006 | 3.036 | 69,592,752 | -0.15(-4.67%) |
Sep 08, 2006 | 3.248 | 3.263 | 3.169 | 3.185 | 28,852,356 | -0.08(-2.50%) |
Sep 07, 2006 | 3.271 | 3.299 | 3.238 | 3.267 | 24,879,158 | -0.02(-0.56%) |
Sep 06, 2006 | 3.404 | 3.432 | 3.268 | 3.285 | 40,093,532 | -0.16(-4.52%) |
Sep 05, 2006 | 3.452 | 3.467 | 3.422 | 3.441 | 22,348,250 | -0.01(-0.23%) |
Sep 01, 2006 | 3.410 | 3.468 | 3.383 | 3.449 | 17,796,560 | +0.04(+1.14%) |
Aug 31, 2006 | 3.431 | 3.432 | 3.378 | 3.410 | 18,279,076 | +0.01(+0.18%) |
Aug 30, 2006 | 3.416 | 3.435 | 3.349 | 3.404 | 21,164,968 | -0.01(-0.33%) |
Aug 29, 2006 | 3.436 | 3.452 | 3.377 | 3.415 | 22,339,046 | -0.01(-0.24%) |
Aug 28, 2006 | 3.417 | 3.439 | 3.405 | 3.423 | 18,347,442 | -0.03(-0.79%) |
Aug 25, 2006 | 3.427 | 3.469 | 3.408 | 3.451 | 21,764,498 | +0.02(+0.72%) |
Aug 24, 2006 | 3.393 | 3.441 | 3.336 | 3.426 | 30,150,022 | +0.03(+0.85%) |
Aug 23, 2006 | 3.487 | 3.533 | 3.395 | 3.397 | 29,319,094 | -0.12(-3.54%) |
Aug 22, 2006 | 3.523 | 3.548 | 3.493 | 3.522 | 19,052,152 | -0.00(-0.03%) |
Aug 21, 2006 | 3.498 | 3.552 | 3.449 | 3.523 | 13,699,774 | +0.00(+0.08%) |
Aug 18, 2006 | 3.472 | 3.524 | 3.444 | 3.520 | 20,738,986 | +0.03(+0.86%) |
Aug 17, 2006 | 3.537 | 3.542 | 3.454 | 3.490 | 38,376,460 | -0.06(-1.73%) |
Aug 16, 2006 | 3.598 | 3.604 | 3.546 | 3.552 | 24,908,084 | +0.00(+0.12%) |
Aug 15, 2006 | 3.527 | 3.595 | 3.510 | 3.548 | 25,385,340 | +0.05(+1.57%) |
Aug 14, 2006 | 3.545 | 3.563 | 3.486 | 3.493 | 26,619,898 | -0.09(-2.56%) |
Aug 11, 2006 | 3.623 | 3.625 | 3.557 | 3.585 | 18,668,244 | -0.03(-0.72%) |
Aug 10, 2006 | 3.594 | 3.611 | 3.539 | 3.611 | 22,177,332 | +0.01(+0.34%) |
Aug 09, 2006 | 3.634 | 3.665 | 3.591 | 3.598 | 28,864,188 | -0.00(-0.07%) |
Aug 08, 2006 | 3.590 | 3.639 | 3.580 | 3.601 | 19,021,914 | +0.01(+0.31%) |
Aug 07, 2006 | 3.584 | 3.630 | 3.551 | 3.590 | 16,585,667 | +0.03(+0.79%) |
Aug 04, 2006 | 3.628 | 3.650 | 3.533 | 3.562 | 27,185,244 | -0.03(-0.84%) |
Aug 03, 2006 | 3.528 | 3.613 | 3.519 | 3.592 | 24,908,084 | +0.02(+0.46%) |
Aug 02, 2006 | 3.522 | 3.581 | 3.522 | 3.576 | 34,020,668 | +0.08(+2.33%) |