Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.611 | 3.687 | 3.522 | 3.659 | 249,728 | +0.11(+3.00%) |
Aug 30, 2007 | 3.521 | 3.622 | 3.521 | 3.552 | 171,581 | -0.02(-0.44%) |
Aug 29, 2007 | 3.494 | 3.573 | 3.453 | 3.568 | 339,316 | +0.09(+2.72%) |
Aug 28, 2007 | 3.632 | 3.639 | 3.458 | 3.473 | 337,308 | -0.18(-4.93%) |
Aug 27, 2007 | 3.589 | 3.704 | 3.517 | 3.653 | 297,192 | +0.06(+1.80%) |
Aug 24, 2007 | 3.512 | 3.606 | 3.509 | 3.589 | 346,499 | +0.08(+2.14%) |
Aug 23, 2007 | 3.774 | 3.774 | 3.482 | 3.514 | 999,962 | -0.24(-6.29%) |
Aug 22, 2007 | 3.697 | 3.800 | 3.657 | 3.750 | 310,144 | +1.31(+53.92%) |
Aug 21, 2007 | 2.389 | 2.472 | 2.375 | 2.436 | 189,945 | +0.03(+1.13%) |
Aug 20, 2007 | 2.489 | 2.489 | 2.388 | 2.409 | 421,665 | -0.08(-3.06%) |
Aug 17, 2007 | 2.537 | 2.546 | 2.426 | 2.485 | 488,551 | +0.10(+4.23%) |
Aug 16, 2007 | 2.351 | 2.423 | 2.290 | 2.384 | 968,887 | +0.01(+0.46%) |
Aug 15, 2007 | 2.359 | 2.458 | 2.359 | 2.373 | 463,405 | -0.02(-0.65%) |
Aug 14, 2007 | 2.468 | 2.492 | 2.388 | 2.389 | 513,697 | -0.07(-3.03%) |
Aug 13, 2007 | 2.503 | 2.612 | 2.458 | 2.463 | 461,019 | -0.04(-1.55%) |
Aug 10, 2007 | 2.483 | 2.557 | 2.337 | 2.502 | 856,139 | -0.11(-4.14%) |
Aug 09, 2007 | 2.591 | 2.707 | 2.549 | 2.610 | 1,647,040 | -0.05(-2.04%) |
Aug 08, 2007 | 2.710 | 2.719 | 2.542 | 2.664 | 1,520,667 | -0.02(-0.58%) |
Aug 07, 2007 | 2.595 | 2.695 | 2.528 | 2.680 | 1,375,880 | +0.09(+3.39%) |
Aug 06, 2007 | 2.518 | 2.594 | 2.493 | 2.592 | 1,178,371 | +0.09(+3.60%) |
Aug 03, 2007 | 2.493 | 2.621 | 2.467 | 2.502 | 682,737 | -0.07(-2.57%) |
Aug 02, 2007 | 2.500 | 2.568 | 2.407 | 2.568 | 908,027 | +0.14(+5.72%) |
Aug 01, 2007 | 2.302 | 2.439 | 2.292 | 2.429 | 831,448 | +0.11(+4.58%) |
Jul 31, 2007 | 2.375 | 2.459 | 2.301 | 2.323 | 497,351 | -0.02(-0.96%) |
Jul 30, 2007 | 2.261 | 2.400 | 2.257 | 2.345 | 525,390 | +0.08(+3.67%) |
Jul 27, 2007 | 2.339 | 2.393 | 2.262 | 2.262 | 514,418 | -0.08(-3.29%) |
Jul 26, 2007 | 2.365 | 2.450 | 2.288 | 2.339 | 904,636 | -0.06(-2.49%) |
Jul 25, 2007 | 2.471 | 2.500 | 2.334 | 2.399 | 745,073 | -0.06(-2.28%) |
Jul 24, 2007 | 2.527 | 2.534 | 2.449 | 2.455 | 564,838 | -0.09(-3.60%) |
Jul 23, 2007 | 2.549 | 2.577 | 2.527 | 2.546 | 338,149 | +0.01(+0.21%) |
Jul 20, 2007 | 2.674 | 2.675 | 2.526 | 2.541 | 716,683 | -0.14(-5.05%) |
Jul 19, 2007 | 2.663 | 2.723 | 2.650 | 2.676 | 530,987 | +0.03(+1.29%) |
Jul 18, 2007 | 2.631 | 2.675 | 2.585 | 2.642 | 378,997 | +0.00(+0.00%) |
Jul 17, 2007 | 2.636 | 2.691 | 2.633 | 2.642 | 322,524 | +0.02(+0.65%) |
Jul 16, 2007 | 2.653 | 2.661 | 2.594 | 2.625 | 873,566 | +0.01(+0.54%) |
Jul 13, 2007 | 2.570 | 2.654 | 2.528 | 2.611 | 1,026,879 | +0.05(+1.91%) |
Jul 12, 2007 | 2.548 | 2.562 | 2.478 | 2.562 | 873,111 | +0.11(+4.66%) |
Jul 11, 2007 | 2.435 | 2.448 | 2.407 | 2.448 | 234,347 | +0.02(+0.86%) |
Jul 10, 2007 | 2.469 | 2.474 | 2.412 | 2.427 | 222,353 | -0.06(-2.31%) |
Jul 09, 2007 | 2.504 | 2.504 | 2.474 | 2.484 | 375,520 | -0.02(-0.81%) |
Jul 06, 2007 | 2.485 | 2.512 | 2.454 | 2.504 | 460,469 | +0.02(+0.72%) |
Jul 05, 2007 | 2.479 | 2.490 | 2.446 | 2.486 | 635,991 | -0.04(-1.69%) |
Jul 03, 2007 | 2.511 | 2.559 | 2.508 | 2.529 | 228,586 | +0.03(+1.05%) |
Jul 02, 2007 | 2.484 | 2.512 | 2.476 | 2.503 | 495,831 | +0.03(+1.19%) |
Jun 29, 2007 | 2.491 | 2.509 | 2.461 | 2.473 | 454,194 | -0.01(-0.56%) |
Jun 28, 2007 | 2.489 | 2.494 | 2.473 | 2.487 | 515,070 | -0.00(-0.12%) |
Jun 27, 2007 | 2.424 | 2.500 | 2.419 | 2.490 | 990,418 | +0.08(+3.12%) |
Jun 26, 2007 | 2.388 | 2.427 | 2.368 | 2.415 | 498,321 | +0.04(+1.50%) |
Jun 25, 2007 | 2.393 | 2.417 | 2.345 | 2.379 | 291,661 | -0.02(-0.68%) |
Jun 22, 2007 | 2.407 | 2.410 | 2.354 | 2.396 | 756,251 | -0.01(-0.52%) |
Jun 21, 2007 | 2.357 | 2.408 | 2.314 | 2.408 | 405,722 | +0.03(+1.37%) |
Jun 20, 2007 | 2.418 | 2.418 | 2.361 | 2.375 | 616,409 | -0.03(-1.32%) |
Jun 19, 2007 | 2.300 | 2.419 | 2.288 | 2.407 | 879,971 | +0.10(+4.55%) |
Jun 18, 2007 | 2.280 | 2.302 | 2.264 | 2.302 | 298,761 | +0.04(+1.72%) |
Jun 15, 2007 | 2.288 | 2.299 | 2.252 | 2.264 | 523,690 | +0.01(+0.52%) |
Jun 14, 2007 | 2.232 | 2.278 | 2.232 | 2.252 | 273,864 | +0.01(+0.45%) |
Jun 13, 2007 | 2.240 | 2.267 | 2.236 | 2.242 | 277,298 | +0.01(+0.45%) |
Jun 12, 2007 | 2.290 | 2.295 | 2.221 | 2.232 | 574,342 | -0.08(-3.30%) |
Jun 11, 2007 | 2.289 | 2.308 | 2.235 | 2.308 | 182,493 | +0.02(+1.02%) |
Jun 08, 2007 | 2.230 | 2.295 | 2.195 | 2.285 | 219,469 | +0.05(+2.40%) |
Jun 07, 2007 | 2.265 | 2.288 | 2.209 | 2.231 | 305,920 | -0.04(-1.91%) |
Jun 06, 2007 | 2.307 | 2.307 | 2.257 | 2.274 | 318,343 | -0.05(-2.17%) |
Jun 05, 2007 | 2.330 | 2.330 | 2.295 | 2.325 | 354,280 | -0.00(-0.20%) |
Jun 04, 2007 | 2.326 | 2.330 | 2.292 | 2.330 | 262,179 | +0.00(+0.10%) |
Jun 01, 2007 | 2.313 | 2.330 | 2.293 | 2.327 | 180,741 | +0.02(+0.87%) |
May 31, 2007 | 2.323 | 2.330 | 2.258 | 2.307 | 382,714 | -0.01(-0.30%) |
May 30, 2007 | 2.213 | 2.330 | 2.174 | 2.314 | 941,929 | +0.09(+4.12%) |
May 29, 2007 | 2.142 | 2.227 | 2.142 | 2.222 | 499,763 | +0.08(+3.55%) |
May 25, 2007 | 2.187 | 2.228 | 2.142 | 2.146 | 636,300 | -0.08(-3.76%) |
May 24, 2007 | 2.237 | 2.309 | 2.184 | 2.230 | 343,300 | +0.00(+0.00%) |
May 23, 2007 | 2.306 | 2.322 | 2.205 | 2.230 | 440,406 | -0.08(-3.49%) |
May 22, 2007 | 2.222 | 2.361 | 2.216 | 2.311 | 660,141 | +0.13(+5.87%) |
May 21, 2007 | 2.144 | 2.200 | 2.144 | 2.183 | 562,057 | +0.03(+1.55%) |
May 18, 2007 | 2.157 | 2.176 | 2.132 | 2.149 | 321,374 | -0.01(-0.29%) |
May 17, 2007 | 2.174 | 2.214 | 2.156 | 2.156 | 472,909 | -0.02(-0.89%) |
May 16, 2007 | 2.207 | 2.226 | 2.151 | 2.175 | 472,394 | -0.02(-0.92%) |
May 15, 2007 | 2.330 | 2.336 | 2.190 | 2.195 | 411,079 | -0.14(-5.83%) |
May 14, 2007 | 2.313 | 2.340 | 2.295 | 2.331 | 702,105 | +0.04(+1.56%) |
May 11, 2007 | 2.250 | 2.302 | 2.237 | 2.295 | 761,514 | +0.06(+2.64%) |
May 10, 2007 | 2.213 | 2.250 | 2.153 | 2.236 | 797,236 | +0.02(+1.05%) |
May 09, 2007 | 2.101 | 2.213 | 2.097 | 2.213 | 1,848,463 | +0.18(+8.94%) |
May 08, 2007 | 1.998 | 2.031 | 1.965 | 2.031 | 146,839 | +0.04(+2.07%) |
May 07, 2007 | 2.003 | 2.010 | 1.975 | 1.990 | 166,413 | -0.02(-1.04%) |
May 04, 2007 | 2.021 | 2.021 | 1.971 | 2.011 | 64,671 | -0.01(-0.46%) |
May 03, 2007 | 2.029 | 2.038 | 1.991 | 2.021 | 129,291 | -0.00(-0.23%) |
May 02, 2007 | 1.996 | 2.038 | 1.958 | 2.025 | 194,932 | +0.03(+1.60%) |
May 01, 2007 | 1.961 | 1.993 | 1.917 | 1.993 | 239,652 | +0.07(+3.80%) |
Apr 30, 2007 | 1.949 | 1.949 | 1.904 | 1.920 | 306,616 | -0.04(-1.86%) |
Apr 27, 2007 | 2.049 | 2.049 | 1.953 | 1.957 | 133,824 | -0.10(-4.87%) |
Apr 26, 2007 | 2.050 | 2.072 | 2.017 | 2.057 | 190,983 | +0.00(+0.08%) |
Apr 25, 2007 | 2.007 | 2.070 | 1.983 | 2.056 | 150,316 | +0.05(+2.24%) |
Apr 24, 2007 | 1.943 | 2.014 | 1.932 | 2.010 | 236,424 | +0.07(+3.52%) |
Apr 23, 2007 | 1.913 | 1.963 | 1.913 | 1.942 | 183,265 | -0.01(-0.36%) |
Apr 20, 2007 | 1.957 | 1.976 | 1.946 | 1.949 | 161,837 | +0.03(+1.58%) |
Apr 19, 2007 | 1.972 | 1.972 | 1.915 | 1.919 | 287,420 | -0.07(-3.36%) |
Apr 18, 2007 | 1.992 | 2.027 | 1.950 | 1.986 | 246,280 | -0.01(-0.54%) |
Apr 17, 2007 | 1.947 | 2.012 | 1.947 | 1.996 | 230,981 | +0.06(+2.84%) |
Apr 16, 2007 | 1.955 | 1.958 | 1.941 | 1.941 | 129,025 | +0.00(+0.00%) |
Apr 13, 2007 | 1.972 | 1.972 | 1.899 | 1.941 | 351,585 | -0.04(-1.92%) |
Apr 12, 2007 | 1.949 | 1.979 | 1.925 | 1.979 | 181,926 | +0.03(+1.47%) |
Apr 11, 2007 | 2.016 | 2.016 | 1.939 | 1.951 | 281,582 | -0.06(-3.01%) |
Apr 10, 2007 | 2.022 | 2.033 | 2.011 | 2.011 | 509,026 | -0.00(-0.15%) |
Apr 09, 2007 | 1.993 | 2.015 | 1.965 | 2.014 | 643,778 | +0.02(+0.85%) |
Apr 05, 2007 | 2.035 | 2.035 | 1.996 | 1.997 | 86,606 | -0.02(-0.85%) |
Apr 04, 2007 | 1.992 | 2.015 | 1.988 | 2.014 | 78,742 | +0.02(+1.25%) |
Apr 03, 2007 | 2.023 | 2.023 | 1.980 | 1.990 | 148,745 | -0.03(-1.27%) |
Apr 02, 2007 | 2.026 | 2.026 | 1.993 | 2.015 | 132,442 | -0.01(-0.69%) |
Mar 30, 2007 | 1.996 | 2.064 | 1.991 | 2.029 | 267,073 | +0.04(+2.07%) |
Mar 29, 2007 | 2.004 | 2.004 | 1.954 | 1.988 | 365,922 | +0.00(+0.04%) |
Mar 28, 2007 | 2.028 | 2.028 | 1.961 | 1.987 | 670,993 | -0.04(-1.95%) |
Mar 27, 2007 | 2.058 | 2.088 | 2.026 | 2.027 | 102,857 | -0.04(-1.88%) |
Mar 26, 2007 | 2.093 | 2.116 | 2.064 | 2.066 | 101,149 | -0.02(-0.89%) |
Mar 23, 2007 | 2.135 | 2.135 | 2.078 | 2.084 | 222,379 | -0.06(-2.75%) |
Mar 22, 2007 | 2.104 | 2.149 | 2.104 | 2.143 | 195,757 | +0.05(+2.30%) |
Mar 21, 2007 | 2.108 | 2.133 | 2.084 | 2.095 | 208,334 | -0.01(-0.26%) |
Mar 20, 2007 | 2.094 | 2.116 | 2.082 | 2.101 | 141,319 | +0.01(+0.67%) |
Mar 19, 2007 | 2.087 | 2.132 | 2.066 | 2.087 | 278,637 | +0.01(+0.45%) |
Mar 16, 2007 | 2.190 | 2.190 | 2.076 | 2.077 | 606,450 | -0.12(-5.38%) |
Mar 15, 2007 | 2.158 | 2.240 | 2.158 | 2.195 | 511,121 | +0.03(+1.33%) |
Mar 14, 2007 | 1.971 | 2.167 | 1.941 | 2.167 | 358,435 | +0.25(+13.00%) |
Mar 13, 2007 | 2.022 | 2.040 | 1.906 | 1.917 | 381,323 | -0.10(-5.18%) |
Mar 12, 2007 | 2.055 | 2.060 | 2.022 | 2.022 | 148,221 | -0.02(-1.14%) |
Mar 09, 2007 | 2.031 | 2.075 | 2.028 | 2.045 | 135,927 | +0.02(+1.11%) |
Mar 08, 2007 | 2.041 | 2.085 | 1.994 | 2.023 | 200,830 | +0.00(+0.15%) |
Mar 07, 2007 | 2.037 | 2.094 | 1.979 | 2.020 | 202,925 | -0.02(-1.10%) |
Mar 06, 2007 | 2.028 | 2.046 | 2.019 | 2.042 | 222,937 | +0.04(+2.18%) |
Mar 05, 2007 | 2.097 | 2.097 | 1.999 | 1.999 | 552,184 | -0.11(-5.30%) |
Mar 02, 2007 | 2.131 | 2.131 | 2.107 | 2.111 | 427,597 | -0.03(-1.34%) |
Mar 01, 2007 | 2.137 | 2.155 | 2.122 | 2.139 | 397,635 | -0.02(-0.79%) |
Feb 28, 2007 | 2.150 | 2.156 | 2.104 | 2.156 | 438,440 | +0.00(+0.07%) |
Feb 27, 2007 | 2.184 | 2.236 | 2.155 | 2.155 | 400,150 | -0.05(-2.19%) |
Feb 26, 2007 | 2.218 | 2.218 | 2.189 | 2.203 | 155,072 | +0.00(+0.11%) |
Feb 23, 2007 | 2.217 | 2.217 | 2.188 | 2.201 | 207,518 | -0.03(-1.29%) |
Feb 22, 2007 | 2.258 | 2.274 | 2.202 | 2.229 | 367,330 | -0.02(-0.97%) |
Feb 21, 2007 | 2.271 | 2.275 | 2.233 | 2.251 | 373,331 | -0.04(-1.73%) |
Feb 20, 2007 | 2.203 | 2.306 | 2.178 | 2.291 | 451,918 | +0.09(+3.91%) |
Feb 16, 2007 | 2.218 | 2.221 | 2.190 | 2.205 | 109,983 | +0.00(+0.04%) |
Feb 15, 2007 | 2.210 | 2.211 | 2.182 | 2.204 | 201,577 | +0.00(+0.11%) |
Feb 14, 2007 | 2.203 | 2.208 | 2.174 | 2.201 | 526,437 | +0.01(+0.32%) |
Feb 13, 2007 | 2.169 | 2.213 | 2.167 | 2.195 | 852,679 | +0.03(+1.22%) |
Feb 12, 2007 | 2.167 | 2.170 | 2.143 | 2.168 | 207,784 | +0.00(+0.22%) |
Feb 09, 2007 | 2.164 | 2.170 | 2.142 | 2.163 | 122,689 | -0.01(-0.29%) |
Feb 08, 2007 | 2.143 | 2.170 | 2.118 | 2.170 | 114,224 | +0.03(+1.27%) |
Feb 07, 2007 | 2.155 | 2.155 | 2.108 | 2.142 | 48,892 | -0.01(-0.47%) |
Feb 06, 2007 | 2.127 | 2.153 | 2.110 | 2.153 | 82,107 | +0.03(+1.61%) |
Feb 05, 2007 | 2.158 | 2.158 | 2.109 | 2.118 | 128,106 | -0.04(-1.87%) |
Feb 02, 2007 | 2.167 | 2.170 | 2.147 | 2.159 | 127,883 | -0.01(-0.29%) |
Feb 01, 2007 | 2.151 | 2.170 | 2.139 | 2.165 | 130,759 | +0.03(+1.46%) |
Jan 31, 2007 | 2.115 | 2.166 | 2.098 | 2.134 | 194,709 | -0.01(-0.61%) |
Jan 30, 2007 | 2.144 | 2.157 | 2.122 | 2.147 | 97,732 | +0.01(+0.55%) |
Jan 29, 2007 | 2.143 | 2.173 | 2.122 | 2.135 | 150,281 | -0.02(-0.76%) |
Jan 26, 2007 | 2.161 | 2.161 | 2.087 | 2.152 | 136,253 | -0.01(-0.43%) |
Jan 25, 2007 | 2.167 | 2.174 | 2.139 | 2.161 | 341,240 | -0.00(-0.22%) |
Jan 24, 2007 | 2.101 | 2.169 | 2.101 | 2.166 | 139,679 | +0.07(+3.53%) |
Jan 23, 2007 | 2.063 | 2.103 | 2.063 | 2.092 | 78,622 | +0.03(+1.66%) |
Jan 22, 2007 | 2.112 | 2.112 | 2.054 | 2.058 | 216,644 | -0.08(-3.57%) |
Jan 19, 2007 | 2.056 | 2.143 | 2.040 | 2.134 | 237,334 | +0.07(+3.50%) |
Jan 18, 2007 | 2.142 | 2.142 | 2.058 | 2.062 | 223,598 | -0.09(-4.12%) |
Jan 17, 2007 | 2.165 | 2.186 | 2.146 | 2.150 | 529,965 | -0.02(-0.82%) |
Jan 16, 2007 | 2.187 | 2.196 | 2.164 | 2.168 | 329,976 | -0.01(-0.25%) |
Jan 12, 2007 | 2.106 | 2.203 | 2.106 | 2.174 | 666,194 | +0.06(+2.94%) |
Jan 11, 2007 | 2.070 | 2.111 | 2.065 | 2.111 | 92,890 | +0.05(+2.57%) |
Jan 10, 2007 | 2.049 | 2.069 | 2.040 | 2.059 | 136,863 | -0.01(-0.26%) |
Jan 09, 2007 | 2.068 | 2.071 | 2.037 | 2.064 | 149,191 | +0.01(+0.30%) |
Jan 08, 2007 | 2.043 | 2.077 | 1.992 | 2.058 | 180,432 | +0.02(+0.95%) |
Jan 05, 2007 | 2.080 | 2.112 | 2.031 | 2.038 | 399,919 | -0.06(-2.63%) |
Jan 04, 2007 | 2.060 | 2.112 | 2.019 | 2.094 | 168,654 | +0.03(+1.24%) |
Jan 03, 2007 | 2.059 | 2.070 | 2.027 | 2.068 | 249,087 | +0.03(+1.33%) |
Dec 29, 2006 | 2.121 | 2.125 | 2.030 | 2.041 | 198,727 | -0.08(-3.59%) |
Dec 28, 2006 | 2.082 | 2.132 | 2.082 | 2.117 | 71,084 | +0.03(+1.49%) |
Dec 27, 2006 | 2.014 | 2.101 | 2.014 | 2.086 | 114,808 | +0.08(+4.15%) |
Dec 26, 2006 | 1.958 | 2.003 | 1.958 | 2.003 | 69,856 | +0.01(+0.43%) |
Dec 22, 2006 | 1.966 | 2.003 | 1.944 | 1.994 | 81,678 | +0.02(+1.26%) |
Dec 21, 2006 | 1.903 | 1.969 | 1.903 | 1.969 | 243,859 | +0.09(+4.53%) |
Dec 20, 2006 | 1.903 | 1.917 | 1.878 | 1.884 | 188,751 | -0.02(-1.10%) |
Dec 19, 2006 | 1.896 | 1.930 | 1.872 | 1.905 | 305,946 | -0.01(-0.41%) |
Dec 18, 2006 | 2.042 | 2.049 | 1.904 | 1.913 | 255,105 | -0.14(-6.74%) |
Dec 15, 2006 | 2.095 | 2.127 | 2.042 | 2.051 | 347,429 | -0.04(-1.75%) |
Dec 14, 2006 | 2.028 | 2.135 | 2.015 | 2.087 | 262,540 | +0.05(+2.21%) |
Dec 13, 2006 | 2.131 | 2.131 | 2.020 | 2.042 | 203,312 | -0.07(-3.10%) |
Dec 12, 2006 | 2.066 | 2.136 | 2.044 | 2.108 | 153,999 | +0.03(+1.31%) |
Dec 11, 2006 | 2.152 | 2.158 | 2.076 | 2.080 | 118,809 | -0.07(-3.46%) |
Dec 08, 2006 | 2.141 | 2.155 | 2.132 | 2.155 | 93,860 | -0.01(-0.39%) |
Dec 07, 2006 | 2.171 | 2.175 | 2.151 | 2.163 | 252,607 | +0.01(+0.43%) |
Dec 06, 2006 | 2.191 | 2.194 | 2.145 | 2.154 | 304,178 | -0.00(-0.22%) |
Dec 05, 2006 | 2.158 | 2.190 | 2.148 | 2.159 | 281,264 | -0.02(-0.71%) |
Dec 04, 2006 | 2.173 | 2.175 | 2.142 | 2.174 | 232,054 | +0.01(+0.43%) |
Dec 01, 2006 | 2.174 | 2.174 | 2.058 | 2.165 | 263,055 | -0.00(-0.14%) |
Nov 30, 2006 | 2.098 | 2.174 | 2.098 | 2.168 | 269,571 | +0.07(+3.41%) |
Nov 29, 2006 | 2.014 | 2.097 | 2.007 | 2.097 | 249,001 | +0.10(+5.26%) |
Nov 28, 2006 | 2.006 | 2.083 | 1.990 | 1.992 | 292,373 | -0.02(-0.77%) |
Nov 27, 2006 | 2.135 | 2.153 | 1.997 | 2.007 | 266,472 | -0.17(-7.98%) |
Nov 24, 2006 | 2.149 | 2.187 | 2.136 | 2.181 | 68,886 | +0.01(+0.65%) |
Nov 22, 2006 | 2.174 | 2.174 | 2.161 | 2.167 | 48,823 | -0.01(-0.32%) |
Nov 21, 2006 | 2.172 | 2.185 | 2.141 | 2.174 | 149,337 | -0.00(-0.18%) |
Nov 20, 2006 | 2.174 | 2.213 | 2.158 | 2.178 | 87,816 | +0.01(+0.47%) |
Nov 17, 2006 | 2.203 | 2.203 | 2.138 | 2.168 | 123,616 | -0.03(-1.59%) |
Nov 16, 2006 | 2.237 | 2.247 | 2.165 | 2.203 | 368,669 | -0.05(-2.21%) |
Nov 15, 2006 | 2.134 | 2.275 | 2.134 | 2.253 | 353,302 | +0.01(+0.55%) |
Nov 14, 2006 | 2.135 | 2.242 | 2.086 | 2.240 | 219,520 | +0.10(+4.91%) |
Nov 13, 2006 | 2.021 | 2.135 | 2.021 | 2.135 | 372,996 | +0.11(+5.32%) |
Nov 10, 2006 | 1.908 | 2.037 | 1.908 | 2.028 | 393,540 | +0.11(+5.79%) |
Nov 09, 2006 | 1.941 | 1.941 | 1.890 | 1.917 | 330,697 | -0.02(-0.80%) |
Nov 08, 2006 | 1.860 | 1.934 | 1.813 | 1.932 | 377,580 | +0.18(+10.27%) |
Nov 07, 2006 | 1.670 | 1.774 | 1.670 | 1.752 | 371,562 | +0.08(+4.50%) |
Nov 06, 2006 | 1.830 | 1.830 | 1.632 | 1.677 | 604,776 | -0.14(-7.54%) |
Nov 03, 2006 | 1.766 | 1.851 | 1.766 | 1.813 | 209,373 | +0.05(+2.77%) |
Nov 02, 2006 | 1.736 | 1.767 | 1.706 | 1.764 | 250,195 | +0.10(+5.77%) |
Nov 01, 2006 | 1.827 | 1.827 | 1.652 | 1.668 | 387,238 | -0.15(-8.24%) |
Oct 31, 2006 | 1.847 | 1.861 | 1.818 | 1.818 | 95,800 | -0.05(-2.42%) |
Oct 30, 2006 | 1.791 | 1.863 | 1.786 | 1.863 | 71,917 | +0.06(+3.18%) |
Oct 27, 2006 | 1.854 | 1.854 | 1.798 | 1.805 | 124,844 | -0.06(-3.33%) |
Oct 26, 2006 | 1.864 | 1.871 | 1.833 | 1.868 | 123,410 | +0.00(+0.25%) |
Oct 25, 2006 | 1.860 | 1.864 | 1.820 | 1.863 | 82,614 | -0.00(-0.04%) |
Oct 24, 2006 | 1.840 | 1.878 | 1.825 | 1.864 | 116,405 | +0.03(+1.39%) |
Oct 23, 2006 | 1.843 | 1.866 | 1.825 | 1.838 | 96,668 | -0.02(-1.25%) |
Oct 20, 2006 | 1.864 | 1.865 | 1.851 | 1.861 | 56,936 | +0.00(+0.04%) |
Oct 19, 2006 | 1.844 | 1.866 | 1.837 | 1.861 | 150,075 | +0.01(+0.38%) |
Oct 18, 2006 | 1.868 | 1.929 | 1.843 | 1.854 | 68,706 | -0.01(-0.42%) |
Oct 17, 2006 | 1.844 | 1.875 | 1.802 | 1.861 | 438,723 | -0.00(-0.08%) |
Oct 16, 2006 | 1.868 | 1.875 | 1.857 | 1.863 | 160,936 | +0.00(+0.25%) |
Oct 13, 2006 | 1.874 | 1.875 | 1.856 | 1.858 | 669,920 | -0.00(-0.25%) |
Oct 12, 2006 | 1.860 | 1.890 | 1.848 | 1.863 | 197,628 | +0.02(+1.05%) |
Oct 11, 2006 | 1.849 | 1.864 | 1.834 | 1.844 | 90,237 | -0.01(-0.38%) |
Oct 10, 2006 | 1.864 | 1.871 | 1.838 | 1.851 | 220,001 | -0.01(-0.63%) |
Oct 09, 2006 | 1.851 | 1.867 | 1.840 | 1.862 | 236,244 | +0.00(+0.04%) |
Oct 06, 2006 | 1.913 | 1.913 | 1.859 | 1.861 | 340,785 | -0.08(-4.01%) |
Oct 05, 2006 | 1.896 | 1.941 | 1.890 | 1.939 | 123,942 | +0.04(+1.96%) |
Oct 04, 2006 | 1.783 | 1.903 | 1.783 | 1.902 | 204,015 | +0.11(+5.93%) |
Oct 03, 2006 | 1.767 | 1.816 | 1.764 | 1.795 | 71,445 | +0.02(+0.92%) |
Oct 02, 2006 | 1.791 | 1.809 | 1.766 | 1.779 | 197,542 | +0.01(+0.44%) |
Sep 29, 2006 | 1.826 | 1.837 | 1.764 | 1.771 | 118,620 | -0.05(-2.60%) |
Sep 28, 2006 | 1.855 | 1.857 | 1.798 | 1.819 | 127,196 | -0.03(-1.39%) |
Sep 27, 2006 | 1.790 | 1.844 | 1.771 | 1.844 | 132,424 | +0.04(+2.28%) |
Sep 26, 2006 | 1.755 | 1.803 | 1.750 | 1.803 | 94,435 | +0.05(+2.56%) |
Sep 25, 2006 | 1.697 | 1.769 | 1.679 | 1.758 | 275,641 | +0.07(+4.28%) |
Sep 22, 2006 | 1.731 | 1.731 | 1.685 | 1.686 | 104,540 | -0.06(-3.34%) |
Sep 21, 2006 | 1.778 | 1.796 | 1.721 | 1.744 | 78,965 | -0.04(-2.01%) |
Sep 20, 2006 | 1.787 | 1.799 | 1.735 | 1.780 | 220,164 | +0.01(+0.75%) |
Sep 19, 2006 | 1.748 | 1.786 | 1.713 | 1.767 | 145,560 | -0.00(-0.26%) |
Sep 18, 2006 | 1.753 | 1.795 | 1.744 | 1.771 | 209,536 | +0.01(+0.31%) |
Sep 15, 2006 | 1.856 | 1.857 | 1.702 | 1.766 | 735,733 | -0.08(-4.13%) |
Sep 14, 2006 | 1.850 | 1.850 | 1.835 | 1.842 | 98,711 | -0.02(-1.17%) |
Sep 13, 2006 | 1.841 | 1.864 | 1.833 | 1.864 | 92,856 | +0.03(+1.39%) |
Sep 12, 2006 | 1.736 | 1.847 | 1.728 | 1.838 | 160,618 | +0.11(+6.43%) |
Sep 11, 2006 | 1.660 | 1.777 | 1.660 | 1.727 | 177,367 | +0.06(+3.88%) |
Sep 08, 2006 | 1.739 | 1.746 | 1.663 | 1.663 | 322,370 | -0.08(-4.51%) |
Sep 07, 2006 | 1.878 | 1.883 | 1.737 | 1.741 | 432,688 | -0.15(-7.70%) |
Sep 06, 2006 | 1.928 | 1.935 | 1.885 | 1.886 | 153,115 | -0.06(-3.11%) |
Sep 05, 2006 | 1.893 | 1.948 | 1.885 | 1.947 | 113,022 | +0.07(+3.51%) |